Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.64	42.69	41.93	41.93	117,004,288	-0.61(-1.44%)
Feb 27, 2018	43.25	43.30	42.54	42.54	108,417,032	-1.27(-2.91%)
Feb 26, 2018	43.53	43.82	43.29	43.82	59,252,948	+0.40(+0.93%)
Feb 23, 2018	43.18	43.43	43.00	43.42	49,957,368	+0.76(+1.78%)
Feb 22, 2018			42.62	42.66	71,502,112	+0.03(+0.06%)
Feb 21, 2018	43.05	43.54	42.60	42.63	76,259,120	-0.03(-0.08%)
Feb 20, 2018	42.49	42.73	42.43	42.66	90,081,120	-0.59(-1.37%)
Feb 16, 2018		43.26	43.26	43.26	0	-0.14(-0.32%)
Feb 15, 2018	43.28	43.53	43.00	43.40	107,610,280	+0.87(+2.05%)
Feb 14, 2018	41.40	42.63	41.38	42.53	110,502,096	+1.04(+2.50%)
Feb 13, 2018		41.61		41.49	63,830,944	+0.31(+0.76%)
Feb 12, 2018	41.11	41.46	40.74	41.17	119,601,240	+0.64(+1.57%)
Feb 09, 2018	40.44	40.85	39.33	40.53	175,696,400	+0.64(+1.60%)
Feb 08, 2018	41.59	41.63	39.84	39.90	186,901,952	-1.43(-3.46%)
Feb 07, 2018	41.91	42.13	41.30	41.33	178,992,144	-1.34(-3.15%)
Feb 06, 2018	41.32	43.03	41.20	42.67	210,301,696	+0.79(+1.90%)
Feb 05, 2018	42.77	43.19	41.35	41.88	172,976,672	-0.95(-2.22%)
Feb 02, 2018	43.50	43.53	42.80	42.83	133,796,880	-1.13(-2.56%)

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.