FinancialContent is the trusted provider of stock market information to the media industry.
Emerging Markets Ishares MSCI ETF (NY: EEM)
44.44 USD  +0.76 (+1.74%)
Official Closing Price  /  Updated: 6:31 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 12, 2019 43.81 44.50 43.77 44.59 132,194,217 +0.91(+2.08%)
Dec 11, 2019 43.29 43.72 43.27 43.68 60,083,250 +0.63(+1.46%)
Dec 10, 2019 42.99 43.13 42.91 43.05 34,791,259 +0.15(+0.35%)
Dec 09, 2019 43.03 43.17 42.88 42.90 37,621,969 -0.17(-0.39%)
Dec 06, 2019 43.07 43.13 42.98 43.07 56,768,600 +0.25(+0.58%)
Dec 05, 2019 42.72 42.88 42.65 42.82 43,346,375 +0.19(+0.45%)
Dec 04, 2019 42.63 42.70 42.57 42.63 47,026,122 +0.32(+0.76%)
Dec 03, 2019 42.16 42.32 41.97 42.31 50,646,491 -0.22(-0.52%)
Dec 02, 2019 42.67 42.68 42.37 42.53 59,762,344 -0.01(-0.02%)
Nov 29, 2019 42.64 42.72 42.54 42.54 35,476,600 -0.68(-1.57%)
Nov 27, 2019 43.09 43.24 43.01 43.22 30,402,200 +0.05(+0.12%)
Nov 26, 2019 43.06 43.19 42.89 43.17 49,571,219 -0.13(-0.30%)
Nov 25, 2019 43.14 43.34 43.10 43.30 57,048,306 +0.43(+1.00%)
Nov 22, 2019 42.95 42.99 42.77 42.87 23,519,900 +0.00(+0.00%)
Nov 21, 2019 42.79 42.89 42.68 42.87 43,842,012 -0.09(-0.21%)
Nov 20, 2019 43.00 43.16 42.78 42.96 51,991,812 -0.19(-0.44%)
Nov 19, 2019 43.38 43.38 43.09 43.15 40,853,587 +0.09(+0.21%)
Nov 18, 2019 43.14 43.22 43.01 43.06 52,545,452 -0.07(-0.16%)
Nov 15, 2019 43.07 43.22 43.03 43.13 67,670,600 +0.34(+0.79%)
Nov 14, 2019 42.72 42.85 42.57 42.79 48,737,412 +0.03(+0.07%)
Nov 13, 2019 42.66 42.84 42.60 42.76 63,176,312 -0.33(-0.77%)
Nov 12, 2019 43.26 43.28 43.01 43.09 57,453,487 -0.28(-0.65%)
Nov 11, 2019 43.14 43.42 43.10 43.37 47,092,850 -0.31(-0.71%)
Nov 08, 2019 43.73 43.83 43.59 43.68 68,673,600 -0.40(-0.91%)
Nov 07, 2019 44.09 44.25 44.03 44.08 97,584,387 +0.32(+0.73%)
Nov 06, 2019 43.87 43.91 43.62 43.76 61,670,350 -0.14(-0.32%)
Nov 05, 2019 43.91 43.94 43.70 43.90 62,183,344 +0.25(+0.57%)
Nov 04, 2019 43.77 43.82 43.58 43.65 62,165,012 +0.43(+0.99%)
Nov 01, 2019 43.03 43.25 43.01 43.22 72,772,300 +0.64(+1.50%)
Oct 31, 2019 42.76 42.77 42.36 42.58 56,055,337 -0.34(-0.79%)
Oct 30, 2019 42.63 42.92 42.45 42.92 60,881,019 +0.19(+0.44%)
Oct 29, 2019 42.73 42.86 42.69 42.73 33,949,119 -0.22(-0.51%)
Oct 28, 2019 42.90 43.06 42.88 42.95 56,277,594 +0.25(+0.59%)
Oct 25, 2019 42.40 42.72 42.38 42.70 49,443,600 +0.30(+0.71%)
Oct 24, 2019 42.58 42.59 42.37 42.40 61,727,400 +0.00(+0.00%)
Oct 23, 2019 42.22 42.44 42.19 42.40 43,371,391 +0.01(+0.02%)
Oct 22, 2019 42.39 42.53 42.33 42.39 59,633,050 +0.03(+0.07%)
Oct 21, 2019 42.16 42.37 42.10 42.36 38,547,112 +0.38(+0.91%)
Oct 18, 2019 42.11 42.22 41.87 41.98 78,863,500 -0.22(-0.52%)
Oct 17, 2019 42.37 42.39 42.14 42.20 56,583,512 +0.16(+0.38%)
Oct 16, 2019 41.88 42.08 41.79 42.04 40,793,922 +0.12(+0.29%)
Oct 15, 2019 41.67 42.01 41.65 41.92 51,166,466 +0.37(+0.89%)
Oct 14, 2019 41.68 41.74 41.54 41.55 29,268,172 -0.18(-0.43%)
Oct 11, 2019 41.69 42.04 41.62 41.73 96,068,200 +0.66(+1.61%)
Oct 10, 2019 40.80 41.24 40.79 41.07 52,313,531 +0.42(+1.03%)
Oct 09, 2019 40.73 40.81 40.60 40.65 41,483,434 +0.31(+0.77%)
Oct 08, 2019 40.55 40.60 40.31 40.34 58,679,444 -0.29(-0.71%)
Oct 07, 2019 40.72 40.93 40.60 40.63 57,118,469 -0.34(-0.83%)
Oct 04, 2019 40.67 41.05 40.62 40.97 54,334,700 +0.18(+0.44%)
Oct 03, 2019 40.41 40.79 40.30 40.79 62,372,769 +0.52(+1.29%)
Oct 02, 2019 40.28 40.34 40.07 40.27 41,844,150 -0.31(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.