Historical Data for ISHARES TRUST (EEM)

$ 50.04   0.47 (+0.95%) Volume: 27.04m 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 49.95 50.17 49.91 50.04 27.04m 0.47 0.95% 50.04 1.35b 48,070
11/25/20 49.40 49.60 49.255 49.57 47.36m -0.28 -0.56% 49.57 2.34b 72,763
11/24/20 49.60 49.88 49.34 49.85 39.27m 0.66 1.34% 49.85 1.95b 68,072
11/23/20 49.585 49.60 49.075 49.19 38.98m 0.13 0.26% 49.19 1.92b 56,898
11/20/20 48.90 49.20 48.855 49.06 35.26m 0.27 0.55% 49.06 1.73b 57,374
11/19/20 48.48 48.855 48.38 48.79 27.52m 0.08 0.16% 48.79 1.34b 44,383
11/18/20 49.09 49.10 48.70 48.71 32.34m -0.17 -0.35% 48.71 1.58b 45,879
11/17/20 48.63 49.01 48.56 48.88 34.66m -0.05 -0.10% 48.88 1.69b 51,470
11/16/20 48.85 49.0899 48.76 48.93 63.56m 0.60 1.24% 48.93 3.11b 78,892
11/13/20 48.24 48.36 47.985 48.33 48.14m 0.67 1.41% 48.33 2.32b 67,472
11/12/20 48.14 48.31 47.54 47.66 41.29m -0.36 -0.75% 47.66 1.98b 62,966
11/11/20 47.635 48.095 47.56 48.02 46.27m 0.31 0.65% 48.02 2.22b 75,319
11/10/20 48.07 48.19 47.50 47.71 68.71m -0.55 -1.14% 47.71 3.29b 108,453
11/09/20 49.48 49.53 48.24 48.26 74.89m 0.33 0.69% 48.26 3.65b 123,255
11/06/20 47.67 48.11 47.54 47.93 57.35m 0.22 0.46% 47.93 2.75b 77,240
11/05/20 47.71 47.91 47.31 47.71 78.03m 0.80 1.71% 47.71 3.71b 108,379
11/04/20 46.09 47.09 46.00 46.91 81.1m 1.43 3.14% 46.91 3.79b 114,797
11/03/20 45.36 45.599 45.18 45.48 49.74m 0.20 0.44% 45.48 2.26b 73,854
11/02/20 45.18 45.30 44.92 45.28 50.99m 0.57 1.27% 45.28 2.3b 75,239
10/30/20 44.85 44.92 44.41 44.71 65.86m -0.51 -1.13% 44.71 2.94b 91,052
10/29/20 44.94 45.37 44.78 45.22 44.76m 0.45 1.01% 45.22 2.02b 62,842
10/28/20 45.19 45.247 44.73 44.77 67.05m -1.15 -2.50% 44.77 3.01b 87,724