Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.18 (+0.42%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	32.30	32.56	32.22	32.43	117,864,392	-0.38(-1.16%)
Sep 27, 2013	32.94	33.00	32.71	32.81	86,760,104	-0.39(-1.16%)
Sep 26, 2013	33.26	33.37	33.02	33.20	65,238,908	+0.14(+0.41%)
Sep 25, 2013	33.32	33.34	33.02	33.06	70,787,232	-0.25(-0.76%)
Sep 24, 2013	33.48	33.56	33.26	33.32	54,498,764	-0.28(-0.84%)
Sep 23, 2013	33.53	33.72	33.48	33.60	76,800,568	+0.12(+0.36%)
Sep 20, 2013	34.09	34.09	33.43	33.48	97,116,152	-0.77(-2.24%)
Sep 19, 2013	34.32	34.35	34.04	34.25	125,769,200	-0.19(-0.54%)
Sep 18, 2013	32.95	34.47	32.81	34.44	142,294,272	+1.39(+4.20%)
Sep 17, 2013	33.13	33.18	32.98	33.05	59,013,476	-0.07(-0.22%)
Sep 16, 2013	33.33	33.34	33.04	33.12	87,103,408	+0.37(+1.13%)
Sep 13, 2013	32.59	32.79	32.52	32.75	56,457,684	+0.21(+0.65%)
Sep 12, 2013	32.80	32.83	32.53	32.54	73,440,568	-0.38(-1.16%)
Sep 11, 2013	32.77	33.02	32.71	32.92	92,276,048	+0.02(+0.06%)
Sep 10, 2013	32.84	32.97	32.75	32.90	101,345,792	+0.25(+0.76%)
Sep 09, 2013	32.13	32.71	32.11	32.65	145,915,776	+0.84(+2.65%)
Sep 06, 2013	31.79	31.94	31.44	31.81	94,777,184	+0.46(+1.46%)
Sep 05, 2013	31.01	31.43	30.97	31.35	73,968,712	+0.37(+1.19%)
Sep 04, 2013	30.62	31.00	30.56	30.98	75,447,328	+0.54(+1.76%)

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.