Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.05 47.22 46.79 46.89 75,327,264 +0.37(+0.80%)
Sep 29, 2021 46.83 46.96 46.50 46.51 46,354,656 -0.44(-0.93%)
Sep 28, 2021 47.33 47.39 46.80 46.95 47,446,132 -0.61(-1.29%)
Sep 27, 2021 47.31 47.68 47.16 47.57 33,504,894 +0.31(+0.65%)
Sep 24, 2021 47.32 47.42 47.21 47.26 31,959,522 -0.57(-1.19%)
Sep 23, 2021 47.68 47.87 47.58 47.83 29,487,822 +0.37(+0.78%)
Sep 22, 2021 47.31 47.78 47.30 47.45 49,630,440 +0.59(+1.25%)
Sep 21, 2021 46.87 46.99 46.66 46.87 42,278,844 +0.34(+0.74%)
Sep 20, 2021 46.67 46.92 46.13 46.52 56,817,252 -1.28(-2.69%)
Sep 17, 2021 48.03 48.09 47.71 47.81 48,869,960 -0.20(-0.43%)
Sep 16, 2021 47.86 48.05 47.70 48.01 46,978,748 -0.55(-1.13%)
Sep 15, 2021 48.40 48.56 48.21 48.56 41,701,200 -0.01(-0.02%)
Sep 14, 2021 48.85 48.88 48.48 48.57 38,676,100 -0.41(-0.84%)
Sep 13, 2021 48.92 49.11 48.73 48.98 37,949,704 +0.13(+0.27%)
Sep 10, 2021 49.28 49.33 48.84 48.85 43,334,040 -0.06(-0.11%)
Sep 09, 2021 48.76 48.99 48.67 48.91 44,366,496 -0.09(-0.19%)
Sep 08, 2021 49.43 49.44 48.89 49.00 57,376,308 -0.73(-1.46%)
Sep 07, 2021 49.59 49.86 49.57 49.73 36,074,028 +0.29(+0.58%)
Sep 03, 2021 49.28 49.50 49.26 49.44 22,901,156 +0.26(+0.53%)
Sep 02, 2021 49.34 49.44 49.10 49.18 26,850,306 -0.22(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.