Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.10	37.25	36.94	36.97	41,015,856	-0.26(-0.70%)
Feb 27, 2023	37.26	37.33	37.15	37.23	25,174,134	+0.19(+0.52%)
Feb 24, 2023	37.05	37.22	36.89	37.04	50,252,544	-0.85(-2.25%)
Feb 23, 2023	38.19	38.25	37.65	37.89	29,520,990	+0.18(+0.49%)
Feb 22, 2023	37.78	37.91	37.59	37.70	38,322,724	-0.18(-0.48%)
Feb 21, 2023	38.10	38.31	37.88	37.89	35,141,816	-0.48(-1.26%)
Feb 17, 2023	38.36	38.47	38.22	38.37	36,329,032	-0.43(-1.10%)
Feb 16, 2023	38.60	38.98	38.49	38.80	31,116,780	+0.01(+0.02%)
Feb 15, 2023	38.53	38.79	38.46	38.79	32,200,446	-0.33(-0.84%)
Feb 14, 2023	38.90	39.30	38.78	39.12	22,502,680	-0.07(-0.17%)
Feb 13, 2023	39.00	39.26	38.91	39.18	21,619,196	+0.32(+0.82%)
Feb 10, 2023	39.02	39.04	38.73	38.87	35,638,672	-0.38(-0.96%)
Feb 09, 2023	39.61	39.65	39.11	39.24	28,004,998	+0.18(+0.47%)
Feb 08, 2023	39.20	39.26	38.89	39.06	39,558,572	-0.05(-0.12%)
Feb 07, 2023	39.01	39.26	38.73	39.11	33,028,404	+0.15(+0.40%)
Feb 06, 2023	38.83	39.03	38.68	38.95	42,884,528	-0.58(-1.47%)
Feb 03, 2023	39.76	40.03	39.44	39.53	44,034,748	-0.72(-1.78%)
Feb 02, 2023	40.49	40.52	40.05	40.25	47,497,144	-0.24(-0.60%)
Feb 01, 2023	40.18	40.64	39.91	40.49	54,015,960	+0.49(+1.23%)
Jan 31, 2023	39.74	40.00	39.66	40.00	44,666,180	-0.09(-0.22%)
Jan 30, 2023	40.26	40.44	40.06	40.08	39,910,388	-0.82(-2.01%)
Jan 27, 2023	40.96	40.98	40.71	40.91	38,249,744	-0.19(-0.47%)
Jan 26, 2023	41.04	41.13	40.82	41.10	29,872,734	+0.39(+0.95%)
Jan 25, 2023	40.46	40.71	40.24	40.71	31,358,404	+0.04(+0.10%)
Jan 24, 2023	40.49	40.70	40.43	40.67	37,961,392	+0.03(+0.07%)
Jan 23, 2023	40.41	40.84	40.38	40.64	39,231,252	+0.29(+0.72%)
Jan 20, 2023	40.03	40.35	39.90	40.35	44,326,784	+0.61(+1.53%)
Jan 19, 2023	39.61	39.89	39.59	39.75	35,119,216	+0.30(+0.76%)
Jan 18, 2023	40.06	40.11	39.43	39.45	56,831,700	-0.27(-0.68%)
Jan 17, 2023	39.67	39.76	39.55	39.72	42,394,072	-0.22(-0.56%)
Jan 13, 2023	39.63	39.97	39.62	39.94	33,958,136	+0.26(+0.66%)
Jan 12, 2023	39.54	39.76	39.17	39.68	43,521,948	+0.19(+0.49%)
Jan 11, 2023	39.25	39.49	39.18	39.48	43,275,492	+0.16(+0.42%)
Jan 10, 2023	39.15	39.33	38.95	39.32	36,449,280	+0.28(+0.72%)
Jan 09, 2023	39.21	39.34	39.02	39.04	62,006,776	+0.29(+0.75%)
Jan 06, 2023	38.20	38.77	37.97	38.75	50,730,040	+0.79(+2.09%)
Jan 05, 2023	37.70	38.03	37.70	37.96	26,649,180	-0.12(-0.30%)
Jan 04, 2023	37.62	38.11	37.41	38.07	58,985,804	+1.11(+3.01%)
Jan 03, 2023	37.08	37.36	36.85	36.96	36,769,140	+0.31(+0.84%)
Dec 30, 2022	36.88	37.04	36.52	36.65	39,603,044	-0.51(-1.38%)
Dec 29, 2022	36.97	37.22	36.92	37.16	28,011,590	+0.61(+1.67%)
Dec 28, 2022	37.00	37.04	36.53	36.55	34,042,288	-0.54(-1.46%)
Dec 27, 2022	36.87	37.28	36.83	37.10	43,781,588	+0.54(+1.48%)
Dec 23, 2022	36.54	36.66	36.37	36.55	20,209,370	-0.05(-0.13%)
Dec 22, 2022	36.83	36.85	36.33	36.60	27,932,852	-0.33(-0.89%)
Dec 21, 2022	36.54	36.93	36.47	36.93	24,404,240	+0.33(+0.90%)
Dec 20, 2022	36.48	36.75	36.44	36.60	26,563,500	-0.01(-0.03%)
Dec 19, 2022	36.85	36.85	36.54	36.61	23,778,900	+0.03(+0.08%)
Dec 16, 2022	36.65	36.81	36.53	36.58	49,845,468	+0.11(+0.29%)
Dec 15, 2022	37.06	37.18	36.44	36.48	49,719,956	-0.86(-2.31%)
Dec 14, 2022	37.33	37.52	37.05	37.34	65,117,604	+0.02(+0.05%)
Dec 13, 2022	37.82	37.92	37.24	37.32	62,962,112	+0.26(+0.71%)
Dec 12, 2022	37.03	37.05	36.73	37.05	44,196,256	-0.11(-0.31%)
Dec 09, 2022	37.48	37.54	37.17	37.17	51,172,168	-0.25(-0.66%)
Dec 08, 2022	37.33	37.52	37.21	37.42	43,197,576	+0.45(+1.21%)
Dec 07, 2022	36.91	37.11	36.84	36.97	49,111,872	-0.22(-0.59%)
Dec 06, 2022	37.38	37.42	37.09	37.19	33,129,760	-0.05(-0.13%)
Dec 05, 2022	37.65	37.67	37.14	37.23	65,372,052	-0.43(-1.14%)
Dec 02, 2022	37.16	37.78	37.16	37.66	49,966,776	+0.14(+0.38%)

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.