Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.45 -0.29 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 39.90 39.91 39.66 39.72 44,277,428 +0.02(+0.05%)
Feb 28, 2024 39.84 39.86 39.62 39.70 31,648,168 -0.53(-1.31%)
Feb 27, 2024 40.25 40.28 40.17 40.22 21,352,690 +0.08(+0.20%)
Feb 26, 2024 40.10 40.21 40.07 40.14 24,017,278 -0.18(-0.44%)
Feb 23, 2024 40.31 40.38 40.18 40.32 38,386,856 -0.02(-0.05%)
Feb 22, 2024 40.29 40.38 40.15 40.34 33,236,342 +0.41(+1.02%)
Feb 21, 2024 39.94 40.05 39.81 39.93 29,270,118 +0.07(+0.17%)
Feb 20, 2024 39.96 40.04 39.77 39.86 33,196,506 +0.06(+0.15%)
Feb 16, 2024 39.78 39.93 39.72 39.81 36,982,664 +0.19(+0.48%)
Feb 15, 2024 39.46 39.64 39.44 39.62 27,454,744 +0.19(+0.48%)
Feb 14, 2024 39.34 39.47 39.26 39.43 29,122,804 +0.56(+1.43%)
Feb 13, 2024 39.11 39.25 38.68 38.87 42,543,848 -0.74(-1.88%)
Feb 12, 2024 39.37 39.83 39.36 39.62 33,254,552 +0.31(+0.78%)
Feb 09, 2024 39.19 39.37 38.98 39.31 22,571,832 +0.17(+0.43%)
Feb 08, 2024 39.19 39.23 39.03 39.14 23,644,138 -0.22(-0.55%)
Feb 07, 2024 39.23 39.41 39.19 39.36 22,524,472 +0.05(+0.13%)
Feb 06, 2024 39.04 39.33 38.96 39.31 41,792,892 +0.87(+2.27%)
Feb 05, 2024 38.29 38.53 38.23 38.43 27,120,882 +0.05(+0.13%)
Feb 02, 2024 38.33 38.42 38.19 38.38 30,009,464 -0.11(-0.28%)
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.