Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.89	48.90		48.84	65,614,016	+1.55(+3.28%)
Jan 28, 2022	47.16	47.30	46.66	47.29	48,846,312	+0.23(+0.49%)
Jan 27, 2022	47.60	47.67	47.04	47.06	61,128,192	-0.55(-1.16%)
Jan 26, 2022	48.49	48.58	47.51	47.61	55,512,520	-0.61(-1.27%)
Jan 25, 2022	48.03	48.44	47.72	48.22	54,796,152	-0.09(-0.19%)
Jan 24, 2022	48.23	48.32	47.19	48.31	87,893,784	-0.69(-1.41%)
Jan 21, 2022	49.62	49.69	48.95	49.00	59,673,812	-0.72(-1.45%)
Jan 20, 2022	50.26	50.54	49.67	49.72	58,279,152	+0.29(+0.59%)
Jan 19, 2022	49.59	49.70	49.39	49.43	43,955,640	+0.21(+0.43%)
Jan 18, 2022	49.21	49.49	49.15	49.22	45,011,980	-0.89(-1.78%)
Jan 14, 2022				50.11	0	-0.02(-0.04%)
Jan 13, 2022	50.64	50.67	50.09	50.13	33,228,984	-0.72(-1.42%)
Jan 12, 2022	50.64	50.89	50.46	50.85	56,850,220	+0.83(+1.66%)
Jan 11, 2022	49.31	50.04	49.16	50.02	57,603,524	+1.13(+2.31%)
Jan 10, 2022	48.94	49.08	48.56	48.89	43,581,760	+0.00(+0.00%)
Jan 07, 2022	48.69	49.06	48.50	48.89	32,655,010	+0.44(+0.91%)
Jan 06, 2022	48.36	48.68	48.16	48.45	34,683,400	+0.22(+0.46%)
Jan 05, 2022	48.80	49.15	48.22	48.23	46,835,928	-0.80(-1.63%)
Jan 04, 2022	49.26	49.26	48.93	49.03	24,578,938	-0.17(-0.35%)
Jan 03, 2022	49.08	49.26	48.78	49.20	27,572,180	+0.35(+0.72%)
Dec 31, 2021	48.98	49.35	48.84	48.85	30,439,062	-0.24(-0.49%)
Dec 30, 2021	48.50	49.22	48.50	49.09	34,899,092	+0.53(+1.09%)
Dec 29, 2021	48.69	48.71	48.34	48.56	27,517,504	-0.22(-0.45%)
Dec 28, 2021	48.96	49.00	48.76	48.78	24,529,784	-0.16(-0.33%)
Dec 27, 2021	48.73	49.01	48.73	48.94	27,011,680	+0.22(+0.45%)
Dec 23, 2021	48.54	48.81	48.40	48.72	22,174,452	+0.25(+0.52%)
Dec 22, 2021	48.10	48.49	48.00	48.47	27,620,012	+0.19(+0.38%)
Dec 21, 2021	47.83	48.28	47.80	48.28	31,853,486	+0.84(+1.78%)
Dec 20, 2021	47.49	47.49	47.15	47.44	39,901,596	-0.72(-1.50%)
Dec 17, 2021	48.04	48.34	47.94	48.16	55,823,444	-0.24(-0.50%)
Dec 16, 2021	48.72	48.91	48.30	48.40	60,401,040	+0.06(+0.12%)
Dec 15, 2021	48.16	48.38	47.65	48.34	58,791,636	-0.14(-0.29%)
Dec 14, 2021	48.31	48.61	48.27	48.48	42,022,592	-0.11(-0.23%)
Dec 13, 2021	48.98	49.03	48.47	48.59	50,772,784	-1.49(-2.98%)
Dec 10, 2021	50.03	50.15	49.90	50.08	42,011,280	+0.04(+0.08%)
Dec 09, 2021	50.12	50.31	49.98	50.04	36,476,044	-0.24(-0.48%)
Dec 08, 2021	50.10	50.41	49.97	50.28	38,176,468	+0.20(+0.40%)
Dec 07, 2021	49.91	50.11	49.87	50.08	52,321,080	+0.78(+1.58%)
Dec 06, 2021	48.88	49.33	48.67	49.30	54,867,176	+0.38(+0.78%)
Dec 03, 2021	49.56	49.65	48.71	48.92	79,140,088	-0.78(-1.57%)
Dec 02, 2021	49.61	49.97	49.35	49.70	74,020,480	+0.68(+1.39%)
Dec 01, 2021	49.61	49.98	48.98	49.02	52,613,244	+0.18(+0.37%)
Nov 30, 2021	48.89	49.17	48.88	48.84	82,834,456	-0.05(-0.10%)
Nov 29, 2021	49.21	49.22	48.73	48.89	44,547,056	+0.19(+0.39%)
Nov 26, 2021	49.07	49.11	48.51	48.70	58,023,268	-1.69(-3.35%)
Nov 24, 2021	50.14	50.40	50.02	50.39	32,810,652	-0.07(-0.14%)
Nov 23, 2021	50.52	50.71	50.24	50.46	38,738,392	-0.05(-0.10%)
Nov 22, 2021	50.85	50.99	50.49	50.51	37,116,128	-0.41(-0.81%)
Nov 19, 2021	51.06	51.23	50.89	50.92	37,225,040	-0.08(-0.16%)
Nov 18, 2021	51.12	51.04	50.97	51.00	36,719,304	-0.63(-1.22%)
Nov 17, 2021	51.96	51.98	51.48	51.63	22,601,680	-0.27(-0.52%)
Nov 16, 2021	51.91	52.01	51.71	51.90	32,899,092	+0.07(+0.14%)
Nov 15, 2021	52.12	52.14	51.78	51.83	31,610,652	-0.17(-0.33%)
Nov 12, 2021	51.85	52.06	51.78	52.00	31,956,202	+0.20(+0.39%)
Nov 11, 2021	51.65	52.00	51.64	51.80	55,634,692	+0.82(+1.61%)
Nov 10, 2021	51.31			50.98	36,032,572	-0.21(-0.41%)
Nov 09, 2021	51.42	51.58	51.10	51.19	28,480,792	-0.20(-0.39%)
Nov 08, 2021	51.28	51.45	51.22	51.39	23,752,366	+0.47(+0.92%)
Nov 05, 2021	51.16	51.18	50.74	50.92	23,969,884	-0.06(-0.12%)
Nov 04, 2021	51.21	51.23	50.80	50.98	23,722,438	-0.12(-0.23%)
Nov 03, 2021	50.80	51.17	50.62	51.10	49,347,104	+0.24(+0.47%)
Nov 02, 2021	50.95	50.98	50.78	50.86	34,448,064	-0.46(-0.90%)

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.