Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.99	44.56	43.92	44.44	83,079,048	-0.59(-1.31%)
Feb 25, 2022	44.41	45.08	44.38	45.03	61,915,632	+0.82(+1.85%)
Feb 24, 2022	42.84	44.25	42.81	44.22	100,673,992	-0.93(-2.06%)
Feb 23, 2022	45.88	45.91	45.06	45.15	41,078,084	-0.53(-1.17%)
Feb 22, 2022	45.67	46.00	45.38	45.68	63,825,028	-0.66(-1.42%)
Feb 18, 2022				46.34	0	-0.47(-1.00%)
Feb 17, 2022	47.14	47.23	46.71	46.80	43,400,656	-0.55(-1.16%)
Feb 16, 2022	46.96	47.55	46.92	47.36	49,664,760	+0.34(+0.73%)
Feb 15, 2022	46.63	47.05	46.59	47.01	34,632,108	+1.00(+2.17%)
Feb 14, 2022	46.14	46.24	45.77	46.01	62,495,908	-0.32(-0.70%)
Feb 11, 2022	47.07	47.27	46.26	46.34	56,606,436	-0.71(-1.52%)
Feb 10, 2022	46.97	47.66	46.97	47.05	58,290,608	-0.31(-0.66%)
Feb 09, 2022	47.02	47.39	46.97	47.36	42,141,084	+0.73(+1.57%)
Feb 08, 2022	46.11	46.64	46.09	46.63	26,876,514	+0.45(+0.97%)
Feb 07, 2022	46.08	46.45	46.04	46.19	33,558,156	-0.10(-0.21%)
Feb 04, 2022	45.96	46.50	45.86	46.28	38,529,216	+0.11(+0.25%)
Feb 03, 2022	46.08			46.17	40,213,000	-0.49(-1.06%)
Feb 02, 2022	46.92	46.94	46.35	46.66	37,112,640	-0.08(-0.16%)

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.