Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2023	37.65	37.96	37.58	37.92	31,425,560	+0.10(+0.26%)
Sep 27, 2023	37.95	37.98	37.63	37.82	28,191,848	+0.06(+0.16%)
Sep 26, 2023	37.92	38.03	37.73	37.76	39,425,724	-0.54(-1.41%)
Sep 25, 2023	38.15	38.32	38.24	38.30	29,047,360	-0.17(-0.44%)
Sep 22, 2023	38.64	38.71	38.44	38.47	40,557,524	+0.45(+1.18%)
Sep 21, 2023	38.10	38.20	38.01	38.02	34,382,496	-0.67(-1.73%)
Sep 20, 2023	38.96	39.11	38.69	38.69	24,528,512	-0.16(-0.41%)
Sep 19, 2023	38.91	38.98	38.77	38.85	17,403,584	-0.23(-0.59%)
Sep 18, 2023	39.01	39.10	38.90	39.08	22,967,008	-0.05(-0.13%)
Sep 15, 2023	39.29	39.35	39.09	39.13	35,554,236	-0.15(-0.38%)
Sep 14, 2023	39.25	39.38	39.13	39.28	22,611,194	+0.26(+0.67%)
Sep 13, 2023	39.03	39.16	38.95	39.02	21,026,064	-0.05(-0.13%)
Sep 12, 2023	38.90	39.19	38.89	39.07	26,291,612	-0.12(-0.31%)
Sep 11, 2023	39.14	39.21	38.99	39.19	20,748,146	+0.48(+1.24%)
Sep 08, 2023	38.74	38.83	38.65	38.71	15,147,885	+0.08(+0.21%)
Sep 07, 2023	38.70	38.73	38.55	38.63	23,907,492	-0.46(-1.18%)
Sep 06, 2023	39.22	39.42	39.03	39.09	29,118,520	-0.22(-0.56%)
Sep 05, 2023	39.42	39.45	39.27	39.31	23,571,588	-0.32(-0.81%)
Sep 01, 2023	39.71	39.83	39.54	39.63	26,152,336	+0.46(+1.17%)
Aug 31, 2023	39.37	39.39	39.11	39.17	35,928,744	-0.49(-1.24%)
Aug 30, 2023	39.57	39.77	39.55	39.66	16,164,191	-0.13(-0.33%)
Aug 29, 2023	39.40	39.82	39.29	39.79	30,243,424	+0.50(+1.27%)
Aug 28, 2023	39.19	39.33	39.12	39.29	21,426,824	+0.38(+0.98%)
Aug 25, 2023	38.88	38.99	38.58	38.91	20,154,882	+0.04(+0.10%)
Aug 24, 2023	39.16	39.23	38.86	38.87	25,776,714	-0.15(-0.38%)
Aug 23, 2023	38.70	39.07	38.68	39.02	27,642,304	+0.61(+1.59%)
Aug 22, 2023	38.64	38.68	38.35	38.41	26,689,660	-0.08(-0.21%)
Aug 21, 2023	38.34	38.52	38.27	38.49	24,329,724	+0.09(+0.23%)
Aug 18, 2023	38.26	38.48	38.20	38.40	34,110,664	-0.26(-0.67%)
Aug 17, 2023	39.05	39.07	38.63	38.66	35,544,160	+0.09(+0.23%)
Aug 16, 2023	38.70	38.89	38.56	38.57	37,776,416	-0.35(-0.90%)
Aug 15, 2023	39.18	39.18	38.87	38.92	31,837,388	-0.45(-1.14%)
Aug 14, 2023	39.18	39.45	39.04	39.37	25,510,076	-0.19(-0.48%)
Aug 11, 2023	39.70	39.73	39.45	39.56	32,303,596	-0.59(-1.47%)
Aug 10, 2023	40.38	40.70	40.08	40.15	26,383,856	+0.06(+0.15%)
Aug 09, 2023	40.25	40.27	39.93	40.09	27,936,930	+0.10(+0.25%)
Aug 08, 2023	39.87	40.00	39.67	39.99	22,600,722	-0.49(-1.21%)
Aug 07, 2023	40.65	40.65	40.31	40.48	19,418,608	-0.06(-0.15%)
Aug 04, 2023	40.70	40.92	40.49	40.54	29,249,530	-0.05(-0.12%)
Aug 03, 2023	40.48	40.74	40.44	40.59	21,831,120	+0.16(+0.40%)
Aug 02, 2023	40.75	42.50	40.34	40.43	35,679,944	-0.99(-2.39%)
Aug 01, 2023	41.61	41.65	41.37	41.42	34,636,436	-0.53(-1.26%)
Jul 31, 2023	41.79	42.00	41.72	41.95	28,030,280	+0.02(+0.05%)
Jul 28, 2023	41.74	41.96	41.67	41.93	34,529,064	+0.99(+2.42%)
Jul 27, 2023	41.48	41.51	40.90	40.94	37,547,212	-0.51(-1.23%)
Jul 26, 2023	41.03	41.57	41.01	41.45	34,962,816	+0.24(+0.58%)
Jul 25, 2023	41.37	41.40	41.19	41.21	32,437,148	+0.34(+0.83%)
Jul 24, 2023	40.46	41.02	40.42	40.87	47,120,492	+0.55(+1.36%)
Jul 21, 2023	40.49	40.53	40.29	40.32	21,660,464	-0.06(-0.15%)
Jul 20, 2023	40.50	40.59	40.31	40.38	31,311,204	-0.30(-0.74%)
Jul 19, 2023	40.82	40.98	40.63	40.68	26,941,182	-0.08(-0.20%)
Jul 18, 2023	40.83	40.92	40.64	40.76	29,378,012	-0.30(-0.73%)
Jul 17, 2023	40.84	41.07	40.67	41.06	25,817,296	+0.05(+0.12%)
Jul 14, 2023	41.14	41.16	40.98	41.01	27,032,036	-0.23(-0.56%)
Jul 13, 2023	40.93	41.32	40.91	41.24	44,142,292	+0.53(+1.30%)
Jul 12, 2023	40.43	40.73	40.41	40.71	61,115,864	+0.89(+2.24%)
Jul 11, 2023	39.66	39.84	39.49	39.82	19,618,744	+0.40(+1.01%)
Jul 10, 2023	39.15	39.44	39.14	39.42	22,307,908	+0.03(+0.08%)
Jul 07, 2023	39.08	39.60	39.07	39.39	21,518,576	+0.44(+1.13%)
Jul 06, 2023	39.17	39.23	38.80	38.95	36,352,508	-0.81(-2.04%)
Jul 05, 2023	39.83	39.84	39.69	39.76	15,853,843	-0.24(-0.60%)