Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.69 -0.09 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	43.81	43.84	43.54	43.69	33,038,092	-0.09(-0.21%)
Sep 19, 2024	43.62	43.88	43.37	43.78	41,023,496	+0.91(+2.12%)
Sep 18, 2024	43.10	43.44	42.80	42.87	26,009,472	-0.15(-0.35%)
Sep 17, 2024	43.19	43.22	42.91	43.02	20,365,164	+0.05(+0.12%)
Sep 16, 2024	42.99	43.01	42.78	42.97	14,733,160	+0.14(+0.33%)
Sep 13, 2024	42.77	42.90	42.75	42.83	16,882,294	+0.20(+0.47%)
Sep 12, 2024	42.37	42.64	42.26	42.63	19,998,376	+0.35(+0.83%)
Sep 11, 2024	41.90	42.30	41.55	42.28	26,253,212	+0.31(+0.74%)
Sep 10, 2024	42.05	42.05	41.69	41.97	19,690,412	-0.16(-0.38%)
Sep 09, 2024	42.03	42.23	41.97	42.13	19,917,380	+0.35(+0.84%)
Sep 06, 2024	42.54	42.59	41.75	41.78	32,672,048	-0.78(-1.83%)
Sep 05, 2024	42.52	42.73	42.43	42.56	22,513,882	+0.06(+0.14%)
Sep 04, 2024	42.40	42.75	42.40	42.50	24,895,912	-0.01(-0.02%)

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.