Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 +0.32 (+0.75%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.98	29.06	28.19	28.34	204,970,384	-0.31(-1.09%)
Jan 28, 2010	29.11	29.22	28.40	28.65	132,504,880	-0.20(-0.69%)
Jan 27, 2010	28.71	28.96	28.41	28.85	123,774,248	-0.30(-1.04%)
Jan 26, 2010	28.97	29.31	26.51	29.15	121,354,840	-0.38(-1.30%)
Jan 25, 2010	29.71	29.85	29.36	29.54	116,408,888	+0.21(+0.73%)
Jan 22, 2010	29.77	29.87	29.26	29.32	146,133,280	-0.66(-2.22%)
Jan 21, 2010	30.76	30.85	29.97	29.99	156,829,824	-0.93(-3.02%)
Jan 20, 2010	31.17	31.17	30.67	30.92	106,633,216	-0.76(-2.41%)
Jan 19, 2010	31.15	31.68	31.14	31.68	77,808,472	+0.63(+2.03%)
Jan 15, 2010	31.33	31.05	31.05	31.05	103,589,768	-0.36(-1.16%)
Jan 14, 2010	31.48	31.55	31.36	31.42	71,454,440	-0.08(-0.25%)
Jan 13, 2010	31.53	31.61	31.20	31.50	64,897,468	+0.10(+0.31%)
Jan 12, 2010	31.54	31.61	31.24	31.40	89,027,648	-0.51(-1.60%)
Jan 11, 2010	32.16	32.18	31.76	31.91	57,476,056	-0.07(-0.21%)
Jan 08, 2010	31.74	31.99	31.64	31.98	55,551,412	+0.25(+0.79%)
Jan 07, 2010	31.72	31.82	31.55	31.73	56,472,920	-0.19(-0.58%)
Jan 06, 2010	31.89	32.05	31.84	31.91	68,450,288	+0.07(+0.21%)
Jan 05, 2010	31.76	31.96	31.65	31.85	67,810,376	+0.23(+0.73%)

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.