Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.60 UNCHANGED

Streaming Delayed Price Updated: 9:38 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.03	34.06	33.72	33.76	72,425,176	-0.33(-0.96%)
May 28, 2015	34.01	34.13	33.89	34.09	51,995,408	-0.45(-1.31%)
May 27, 2015	34.26	34.56	34.20	34.54	43,196,076	+0.01(+0.02%)
May 26, 2015	34.87	34.87	34.43	34.53	62,128,636	-0.56(-1.59%)
May 22, 2015	35.16	35.09	35.09	35.09	46,170,828	+0.11(+0.33%)
May 21, 2015	34.84	35.00	34.79	34.98	33,587,268	-0.12(-0.35%)
May 20, 2015	35.05	35.20	34.93	35.10	45,869,064	-0.02(-0.07%)
May 19, 2015	35.15	35.17	35.06	35.12	39,055,664	+0.06(+0.16%)
May 18, 2015	35.23	35.25	35.05	35.07	43,452,652	-0.36(-1.02%)
May 15, 2015	35.13	35.44	35.05	35.43	49,865,824	+0.27(+0.77%)
May 14, 2015	35.05	35.21	35.00	35.16	45,152,264	+0.34(+0.99%)
May 13, 2015	35.07	35.13	34.79	34.81	50,125,476	+0.07(+0.19%)
May 12, 2015	34.59	34.84	34.56	34.75	46,810,924	-0.11(-0.33%)
May 11, 2015	35.16	35.21	34.83	34.86	42,271,260	-0.34(-0.96%)
May 08, 2015	35.16	35.36	35.05	35.20	69,210,272	+0.44(+1.28%)
May 07, 2015	34.60	34.76	34.53	34.75	54,014,764	-0.05(-0.14%)
May 06, 2015	35.29	35.32	34.74	34.80	63,871,624	-0.44(-1.23%)
May 05, 2015	35.46	35.51	35.23	35.24	47,183,436	-0.39(-1.08%)
May 04, 2015	35.44	35.68	35.41	35.62	38,140,008	+0.21(+0.58%)

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.