Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.47 +0.33 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.35	37.51	37.19	37.23	40,734,776	-0.26(-0.70%)
Feb 27, 2023	37.52	37.59	37.41	37.49	25,001,616	+0.19(+0.52%)
Feb 24, 2023	37.30	37.48	37.14	37.29	49,908,164	-0.86(-2.25%)
Feb 23, 2023	38.45	38.52	37.91	38.15	29,318,682	+0.19(+0.49%)
Feb 22, 2023	38.04	38.17	37.85	37.97	38,060,100	-0.19(-0.48%)
Feb 21, 2023	38.36	38.57	38.14	38.15	34,900,992	-0.49(-1.26%)
Feb 17, 2023	38.63	38.74	38.48	38.64	36,080,072	-0.43(-1.10%)
Feb 16, 2023	38.87	39.25	38.76	39.07	30,903,536	+0.01(+0.02%)
Feb 15, 2023	38.79	39.06	38.72	39.06	31,979,776	-0.33(-0.84%)
Feb 14, 2023	39.17	39.57	39.05	39.39	22,348,470	-0.07(-0.17%)
Feb 13, 2023	39.27	39.53	39.18	39.45	21,471,040	+0.32(+0.82%)
Feb 10, 2023	39.29	39.31	39.00	39.13	35,394,440	-0.38(-0.96%)
Feb 09, 2023	39.88	39.92	39.38	39.51	27,813,080	+0.19(+0.47%)
Feb 08, 2023	39.47	39.53	39.16	39.33	39,287,480	-0.05(-0.12%)
Feb 07, 2023	39.28	39.53	39.00	39.38	32,802,060	+0.16(+0.40%)
Feb 06, 2023	39.09	39.30	38.95	39.22	42,590,644	-0.58(-1.47%)
Feb 03, 2023	40.03	40.31	39.71	39.81	43,732,976	-0.72(-1.78%)
Feb 02, 2023	40.77	40.80	40.33	40.53	47,171,648	-0.24(-0.60%)

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.