Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.70 -0.30 (-0.71%)

Streaming Delayed Price Updated: 11:33 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.07	38.14	37.98	37.98	39,734,372	-0.61(-1.57%)
Nov 27, 2019	38.47	38.61	38.41	38.59	34,050,960	+0.04(+0.12%)
Nov 26, 2019	38.45	38.56	38.29	38.54	55,520,576	-0.12(-0.30%)
Nov 25, 2019	38.52	38.70	38.48	38.66	63,895,032	+0.38(+1.00%)
Nov 22, 2019	38.35	38.38	38.19	38.28	26,342,672	+0.00(+0.00%)
Nov 21, 2019	38.20	38.29	38.11	38.28	49,103,768	-0.08(-0.21%)
Nov 20, 2019	38.39	38.54	38.20	38.36	58,231,676	-0.17(-0.44%)
Nov 19, 2019	38.73	38.73	38.47	38.53	45,756,684	+0.08(+0.21%)
Nov 18, 2019	38.52	38.59	38.40	38.45	58,851,764	-0.06(-0.16%)
Nov 15, 2019	38.45	38.59	38.42	38.51	75,792,176	+0.30(+0.79%)
Nov 14, 2019	38.14	38.26	38.01	38.20	54,586,696	+0.03(+0.07%)
Nov 13, 2019	38.09	38.25	38.04	38.18	70,758,496	-0.29(-0.77%)
Nov 12, 2019	38.62	38.64	38.40	38.47	64,348,844	-0.25(-0.65%)
Nov 11, 2019	38.52	38.77	38.48	38.72	52,744,756	-0.28(-0.71%)
Nov 08, 2019	39.04	39.13	38.92	39.00	76,915,552	-0.36(-0.91%)
Nov 07, 2019	39.37	39.51	39.31	39.36	109,296,104	+0.29(+0.73%)
Nov 06, 2019	39.17	39.20	38.95	39.07	69,071,800	-0.12(-0.32%)
Nov 05, 2019	39.20	39.23	39.02	39.20	69,646,360	+0.22(+0.57%)
Nov 04, 2019	39.08	39.12	38.91	38.97	69,625,824	+0.38(+0.99%)

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.