Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.34 +0.11 (+0.25%)

Streaming Delayed Price Updated: 12:17 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.45	37.45	37.32	37.42	71,209,616	+0.04(+0.11%)
Jul 28, 2017	37.26	37.38	37.17	37.38	53,931,060	-0.02(-0.05%)
Jul 27, 2017	37.71	37.73	37.13	37.39	72,477,376	-0.21(-0.55%)
Jul 26, 2017	37.35	37.64	37.30	37.60	57,359,488	+0.31(+0.82%)
Jul 25, 2017	37.43	37.48	37.28	37.29	43,432,484	-0.09(-0.25%)
Jul 24, 2017	37.43	37.43	37.27	37.38	44,029,484	+0.11(+0.30%)
Jul 21, 2017	37.31	37.32	37.17	37.27	41,947,976	-0.03(-0.07%)
Jul 20, 2017	37.37	37.38	37.22	37.30	42,128,740	-0.04(-0.11%)
Jul 19, 2017		37.41	37.26	37.34	44,422,636	+0.31(+0.83%)
Jul 18, 2017	36.85	37.07	36.80	37.03	57,585,512	+0.11(+0.30%)
Jul 17, 2017	36.95	36.97	36.85	36.92	51,842,052	-0.17(-0.46%)
Jul 14, 2017		37.12	36.86	37.09	59,899,472	+0.46(+1.26%)
Jul 13, 2017	36.51	36.65	36.48	36.63	45,298,896	+0.18(+0.49%)
Jul 12, 2017	36.26	36.53	36.24	36.45	93,769,032	+0.69(+1.93%)
Jul 11, 2017	35.66	35.80	35.56	35.76	49,066,404	+0.29(+0.82%)
Jul 10, 2017	35.26	35.49	35.24	35.47	44,750,600	+0.33(+0.95%)
Jul 07, 2017	35.16	35.22	34.98	35.14	81,066,504	+0.07(+0.19%)
Jul 06, 2017	35.24	35.31	35.02	35.07	59,031,516	-0.43(-1.20%)
Jul 05, 2017	35.36	35.51	35.18	35.50	57,932,460	-0.07(-0.19%)

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.