NYSEARCA:EEM
ISHARES MSCI EMERGING MARKETS ETF Price (Quote)
$42.47
+0.380 (+0.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.58 | $42.49 | Friday, 3rd May 2024 EEM stock ended at $42.47. This is 0.90% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.747% from a day low at $42.18 to a day high of $42.49. |
| 90 days | $38.50 | $42.49 | |
| 52 weeks | $36.38 | $42.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $42.34 | $42.49 | $42.18 | $42.47 | 30 630 599 |
| May 02, 2024 | $41.58 | $42.19 | $41.45 | $42.09 | 46 774 948 |
| May 01, 2024 | $41.06 | $41.48 | $40.98 | $41.00 | 33 878 584 |
| Apr 30, 2024 | $41.18 | $41.32 | $40.99 | $40.99 | 30 735 969 |
| Apr 29, 2024 | $41.37 | $41.58 | $41.32 | $41.57 | 27 812 987 |
| Apr 26, 2024 | $41.08 | $41.18 | $41.02 | $41.17 | 24 255 013 |
| Apr 25, 2024 | $40.27 | $40.75 | $40.22 | $40.70 | 21 924 891 |
| Apr 24, 2024 | $40.72 | $40.75 | $40.48 | $40.61 | 17 891 522 |
| Apr 23, 2024 | $40.18 | $40.51 | $40.17 | $40.47 | 21 906 866 |
| Apr 22, 2024 | $39.79 | $40.21 | $39.76 | $40.14 | 23 347 326 |
| Apr 19, 2024 | $39.71 | $39.81 | $39.58 | $39.71 | 29 012 811 |
| Apr 18, 2024 | $39.90 | $40.10 | $39.78 | $39.87 | 20 566 280 |
| Apr 17, 2024 | $39.95 | $39.97 | $39.59 | $39.71 | 25 290 998 |
| Apr 16, 2024 | $39.73 | $39.93 | $39.62 | $39.74 | 42 491 644 |
| Apr 15, 2024 | $40.77 | $40.77 | $40.20 | $40.27 | 30 158 881 |
| Apr 12, 2024 | $40.89 | $40.90 | $40.44 | $40.53 | 50 170 502 |
| Apr 11, 2024 | $41.53 | $41.55 | $41.22 | $41.48 | 23 143 632 |
| Apr 10, 2024 | $41.29 | $41.34 | $41.06 | $41.23 | 36 901 086 |
| Apr 09, 2024 | $41.79 | $41.87 | $41.61 | $41.80 | 21 544 240 |
| Apr 08, 2024 | $41.47 | $41.60 | $41.45 | $41.52 | 17 458 899 |
| Apr 05, 2024 | $41.11 | $41.34 | $41.03 | $41.25 | 30 249 134 |
| Apr 04, 2024 | $41.72 | $41.79 | $41.14 | $41.16 | 32 840 493 |
| Apr 03, 2024 | $41.09 | $41.41 | $41.05 | $41.31 | 32 306 978 |
| Apr 02, 2024 | $41.29 | $41.43 | $41.24 | $41.28 | 20 309 321 |
| Apr 01, 2024 | $41.26 | $41.46 | $41.06 | $41.15 | 20 666 683 |
