Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	37.37	37.80	37.13	37.64	108,556,888	+1.06(+2.89%)
Nov 29, 2022	36.58	36.75	36.49	36.59	53,812,988	+0.77(+2.15%)
Nov 28, 2022	35.80	36.20	35.80	35.81	47,260,096	-0.16(-0.45%)
Nov 25, 2022	36.04	36.08	35.94	35.98	20,983,268	-0.17(-0.47%)
Nov 23, 2022	35.90	36.17	35.89	36.15	45,658,696	+0.30(+0.82%)
Nov 22, 2022	35.68	35.86	35.61	35.85	35,356,356	+0.09(+0.24%)
Nov 21, 2022	35.76	35.84	35.58	35.77	30,707,340	-0.46(-1.26%)
Nov 18, 2022	36.33	36.34	36.05	36.22	47,354,888	-0.21(-0.58%)
Nov 17, 2022	35.71	36.48	35.70	36.43	59,289,016	+0.07(+0.18%)
Nov 16, 2022	36.64	36.69	36.31	36.37	51,835,592	-0.59(-1.60%)
Nov 15, 2022	37.26	37.30	36.71	36.96	80,910,480	+0.83(+2.29%)
Nov 14, 2022	36.15	36.39	35.99	36.13	44,552,732	-0.22(-0.60%)
Nov 11, 2022	36.07	36.40	35.99	36.35	54,956,844	+0.96(+2.72%)
Nov 10, 2022	35.07	35.41	34.93	35.39	56,672,900	+1.24(+3.63%)
Nov 09, 2022	34.49	34.65	34.10	34.15	35,850,180	-0.60(-1.73%)
Nov 08, 2022	34.57	34.93	34.44	34.75	38,091,132	+0.25(+0.72%)
Nov 07, 2022	34.70	34.78	34.38	34.50	40,318,540	+0.02(+0.06%)
Nov 04, 2022	34.32	34.48	33.98	34.48	74,049,936	+1.40(+4.23%)
Nov 03, 2022	32.67	33.19	32.65	33.08	40,234,824	+0.19(+0.58%)
Nov 02, 2022	33.24		32.86	32.89	50,017,396	-0.28(-0.83%)
Nov 01, 2022	33.43	33.48	33.05	33.17	53,471,624	+0.60(+1.84%)
Oct 31, 2022	32.31	32.64	32.31	32.57	46,306,260	-0.10(-0.29%)
Oct 28, 2022	32.41	32.70	32.34	32.66	48,604,768	-0.20(-0.61%)
Oct 27, 2022	32.89	33.20	32.82	32.86	35,929,608	-0.26(-0.78%)
Oct 26, 2022	32.68	33.41	32.68	33.12	39,871,424	+0.53(+1.64%)
Oct 25, 2022	32.37	32.65	32.34	32.59	33,612,620	+0.27(+0.83%)
Oct 24, 2022	32.36	32.39	31.89	32.32	57,789,948	-1.28(-3.80%)
Oct 21, 2022	33.01	33.63	32.89	33.60	46,067,044	+0.50(+1.53%)
Oct 20, 2022	33.12	33.61	33.05	33.09	46,445,112	+0.21(+0.64%)
Oct 19, 2022	32.97	33.16	32.76	32.88	32,958,802	-0.61(-1.82%)
Oct 18, 2022	33.80	33.88	33.24	33.49	35,611,844	+0.01(+0.03%)
Oct 17, 2022	33.25	33.60	33.25	33.48	53,670,636	+0.90(+2.75%)
Oct 14, 2022	33.29	33.30	32.56	32.59	35,162,756	-0.50(-1.50%)
Oct 13, 2022	32.15	33.27	32.07	33.08	53,994,016	+0.10(+0.29%)
Oct 12, 2022	32.98	33.16	32.87	32.99	44,589,228	+0.04(+0.12%)
Oct 11, 2022	33.11	33.34	32.84	32.95	50,051,796	-0.53(-1.59%)
Oct 10, 2022	33.74	33.76	33.36	33.48	32,671,782	-0.48(-1.40%)
Oct 07, 2022	34.36	34.41	33.90	33.96	38,495,572	-0.72(-2.09%)
Oct 06, 2022	34.78	34.97	34.65	34.68	31,230,170	-0.21(-0.60%)
Oct 05, 2022	34.78	35.01	34.53	34.89	31,534,652	+0.02(+0.05%)
Oct 04, 2022	34.48	34.98	34.46	34.87	54,170,900	+1.10(+3.27%)
Oct 03, 2022	33.45	33.85	33.30	33.77	44,497,092	+0.54(+1.63%)
Sep 30, 2022	33.26	33.58	33.20	33.22	54,675,008	-0.12(-0.37%)
Sep 29, 2022	33.51	33.53	33.07	33.35	45,262,336	-0.76(-2.23%)
Sep 28, 2022	33.60	34.20	33.52	34.11	52,436,420	+0.30(+0.87%)
Sep 27, 2022	34.08	34.32	33.66	33.81	49,551,776	-0.04(-0.11%)
Sep 26, 2022	34.06	34.25	33.79	33.85	55,756,420	-0.42(-1.22%)
Sep 23, 2022	34.49	34.54	34.10	34.27	52,290,152	-0.87(-2.47%)
Sep 22, 2022	35.29	35.39	35.06	35.14	44,082,132	-0.17(-0.49%)
Sep 21, 2022	35.70	35.93	35.26	35.31	65,479,748	-0.60(-1.67%)
Sep 20, 2022	35.94	36.07	35.78	35.91	40,412,308	-0.20(-0.55%)
Sep 19, 2022	35.70	36.14	35.68	36.11	35,203,268	+0.11(+0.32%)
Sep 16, 2022	35.99	36.11	35.82	36.00	70,471,328	-0.33(-0.92%)
Sep 15, 2022	36.45	36.69	36.26	36.33	49,992,804	-0.39(-1.06%)
Sep 14, 2022	36.77	36.83	36.57	36.72	39,074,512	+0.18(+0.50%)
Sep 13, 2022	36.97	37.12	36.47	36.54	46,394,548	-1.16(-3.08%)
Sep 12, 2022	37.50	37.76	37.41	37.70	43,874,404	+0.55(+1.49%)
Sep 09, 2022	36.94	37.23	36.93	37.15	27,421,748	+0.54(+1.48%)
Sep 08, 2022	36.42	36.64	36.31	36.61	58,177,632	-0.20(-0.54%)
Sep 07, 2022	36.31	36.81	36.27	36.81	41,022,708	+0.32(+0.89%)
Sep 06, 2022	36.79	36.84	36.45	36.48	52,588,340	-0.44(-1.19%)
Sep 02, 2022	37.20	37.35	36.83	36.92	37,707,492	-0.34(-0.92%)

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.