EEM - iShares MSCI Emerging Markets ETF Historical Prices & Data

iShares MSCI Emerging Markets ETF Historical Rates

Frequency

Daily

From Mar 26, 2024 to Apr 26, 2024

Date	High	Low	Open	Close	% Change
Apr 25, 2024	40.75	40.22	40.27	40.70	1.07%
Apr 24, 2024	40.75	40.48	40.72	40.61	-0.27%
Apr 23, 2024	40.51	40.16	40.18	40.47	0.72%
Apr 22, 2024	40.21	39.76	39.79	40.14	0.88%
Apr 19, 2024	39.80	39.58	39.71	39.71	0.00%
Apr 18, 2024	40.10	39.78	39.90	39.87	-0.08%
Apr 17, 2024	39.97	39.59	39.95	39.71	-0.60%
Apr 16, 2024	39.92	39.62	39.73	39.74	0.03%
Apr 15, 2024	40.77	40.20	40.77	40.27	-1.23%
Apr 12, 2024	40.90	40.44	40.89	40.53	-0.88%
Apr 11, 2024	41.55	41.22	41.53	41.48	-0.12%
Apr 10, 2024	41.34	41.06	41.29	41.23	-0.15%
Apr 9, 2024	41.87	41.60	41.79	41.80	0.02%
Apr 8, 2024	41.60	41.45	41.47	41.52	0.12%
Apr 5, 2024	41.34	41.02	41.11	41.25	0.34%
Apr 4, 2024	41.79	41.13	41.72	41.16	-1.34%
Apr 3, 2024	41.41	41.05	41.09	41.31	0.54%
Apr 2, 2024	41.43	41.24	41.29	41.28	-0.02%
Apr 1, 2024	41.46	41.06	41.26	41.15	-0.27%
Mar 28, 2024	41.20	41.02	41.02	41.08	0.15%
Mar 27, 2024	40.93	40.74	40.84	40.93	0.22%
Mar 26, 2024	41.01	40.84	40.99	40.86	-0.32%

Highest:41.87

Lowest:39.58

Average:40.76

Difference:-0.29

% Change:-0.71%

Data Vendor: Xignite Logo

ETFs