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 29, 2024	40.18	40.19	39.93	39.99	43,973,800	+0.02(+0.05%)
Feb 28, 2024	40.12	40.13	39.90	39.97	31,431,144	-0.53(-1.31%)
Feb 27, 2024	40.53	40.56	40.45	40.50	21,206,266	+0.08(+0.20%)
Feb 26, 2024	40.38	40.48	40.35	40.42	23,852,582	-0.18(-0.44%)
Feb 23, 2024	40.59	40.66	40.45	40.60	38,123,624	-0.02(-0.05%)
Feb 22, 2024	40.57	40.66	40.43	40.62	33,008,428	+0.41(+1.02%)
Feb 21, 2024	40.22	40.33	40.08	40.21	29,069,402	+0.07(+0.17%)
Feb 20, 2024	40.24	40.32	40.04	40.14	32,968,864	+0.06(+0.15%)
Feb 16, 2024	40.05	40.21	39.99	40.08	36,729,060	+0.19(+0.48%)
Feb 15, 2024	39.73	39.91	39.71	39.89	27,266,476	+0.19(+0.48%)
Feb 14, 2024	39.61	39.74	39.53	39.70	28,923,098	+0.56(+1.43%)
Feb 13, 2024	39.38	39.52	38.95	39.14	42,252,108	-0.75(-1.88%)
Feb 12, 2024	39.64	40.10	39.63	39.89	33,026,512	+0.31(+0.78%)
Feb 09, 2024	39.46	39.64	39.25	39.58	22,417,048	+0.17(+0.43%)
Feb 08, 2024	39.46	39.50	39.30	39.41	23,482,000	-0.22(-0.56%)
Feb 07, 2024	39.50	39.68	39.47	39.63	22,370,012	+0.05(+0.13%)
Feb 06, 2024	39.31	39.60	39.23	39.58	41,506,300	+0.88(+2.27%)
Feb 05, 2024	38.55	38.80	38.49	38.70	26,934,900	+0.05(+0.13%)
Feb 02, 2024	38.59	38.69	38.45	38.65	29,803,678	-0.11(-0.28%)

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.