Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.45 +0.36 (+0.86%)

Streaming Delayed Price Updated: 2:18 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.49	50.53	49.82	50.13	73,876,568	-0.68(-1.34%)
Feb 25, 2021	52.03	52.16	50.74	50.82	54,296,964	-1.19(-2.28%)
Feb 24, 2021	51.47	52.02	51.15	52.00	39,256,876	-0.34(-0.64%)
Feb 23, 2021	51.77	52.51	51.12	52.34	43,206,256	+0.23(+0.45%)
Feb 22, 2021	52.25	52.60	52.05	52.10	50,289,024	-1.58(-2.94%)
Feb 19, 2021	53.65	53.94	53.50	53.68	42,664,360	+0.35(+0.65%)
Feb 18, 2021	53.20	53.34	52.76	53.34	49,425,492	-0.75(-1.38%)
Feb 17, 2021	53.97	54.12	53.70	54.08	40,500,428	+0.02(+0.03%)
Feb 16, 2021	54.24	54.39	53.91	54.06	37,457,084	+0.13(+0.24%)
Feb 12, 2021	53.65	54.09	53.57	53.93	30,436,820	+0.05(+0.09%)
Feb 11, 2021	53.79	54.11	53.69	53.89	52,375,156	+0.57(+1.07%)
Feb 10, 2021	53.61	53.68	52.99	53.32	32,718,520	+0.19(+0.35%)
Feb 09, 2021	52.58	53.18	52.57	53.13	29,150,290	+0.56(+1.07%)
Feb 08, 2021	52.28	52.66	52.28	52.57	23,154,508	+0.09(+0.18%)
Feb 05, 2021	52.26	52.50	52.07	52.48	25,980,552	+0.45(+0.86%)
Feb 04, 2021	51.95	52.07	51.64	52.03	43,040,928	+0.02(+0.04%)
Feb 03, 2021	52.09	52.21	51.85	52.01	34,683,820	+0.26(+0.50%)
Feb 02, 2021	51.83	51.86	51.59	51.75	35,550,916	+0.66(+1.30%)

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.