Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.93	41.11	40.27	40.31	65,043,256	+0.14(+0.36%)
Apr 28, 2022	39.92	40.22	39.51	40.16	46,125,512	+0.57(+1.44%)
Apr 27, 2022	39.43	39.84	39.38	39.59	64,760,852	+0.46(+1.17%)
Apr 26, 2022	39.76	39.80	39.14	39.14	74,544,776	-0.88(-2.19%)
Apr 25, 2022	39.64	40.06	39.56	40.01	71,121,816	-0.29(-0.73%)
Apr 22, 2022	40.75	41.01	40.30	40.31	71,891,080	-0.36(-0.89%)
Apr 21, 2022	41.48	41.55	40.58	40.67	47,472,916	-0.80(-1.93%)
Apr 20, 2022	41.76	41.77	41.39	41.47	38,243,632	-0.25(-0.59%)
Apr 19, 2022	41.49	41.74	41.31	41.72	42,126,472	-0.21(-0.50%)
Apr 18, 2022	41.85	42.12	41.72	41.92	30,602,992	-0.14(-0.34%)
Apr 14, 2022	42.39	42.41	42.04	42.07	40,915,932	-0.55(-1.29%)
Apr 13, 2022	42.30	42.69	42.27	42.62	35,253,384	+0.55(+1.31%)
Apr 12, 2022	42.54	42.58	42.03	42.07	43,965,140	-0.13(-0.32%)
Apr 11, 2022	42.36	42.54	42.18	42.20	50,921,240	-0.53(-1.25%)
Apr 08, 2022	42.82	42.96	42.69	42.73	43,385,040	+0.04(+0.09%)
Apr 07, 2022	42.79	42.89	42.48	42.69	41,397,560	-0.34(-0.80%)
Apr 06, 2022	43.32	43.38	42.82	43.04	59,800,488	-0.57(-1.31%)
Apr 05, 2022	44.25	44.25	43.53	43.61	47,374,840	-0.82(-1.84%)
Apr 04, 2022	44.23	44.49	44.07	44.43	50,586,072	+0.77(+1.76%)

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.