Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.62	16.79	16.54	16.70	50,376,604	-0.33(-1.92%)
Nov 26, 2008	15.72	17.06	15.69	17.03	165,938,416	+1.21(+7.64%)
Nov 25, 2008	16.41	16.44	15.45	15.82	183,740,560	-0.31(-1.90%)
Nov 24, 2008	15.13	16.48	15.12	16.12	258,521,440	+0.92(+6.08%)
Nov 21, 2008	14.58	15.27	13.81	15.20	341,787,200	+1.91(+14.40%)
Nov 20, 2008	14.18	14.60	13.26	13.29	336,158,592	-1.03(-7.17%)
Nov 19, 2008	15.37	15.54	14.27	14.31	214,394,352	-1.35(-8.64%)
Nov 18, 2008	15.69	15.99	15.05	15.67	153,074,768	-0.23(-1.46%)
Nov 17, 2008	16.04	16.58	15.78	15.90	163,336,784	-0.27(-1.67%)
Nov 14, 2008	16.88	17.22	16.12	16.17	247,531,600	-1.72(-9.60%)
Nov 13, 2008	15.98	17.99	15.20	17.88	331,535,808	+2.18(+13.85%)
Nov 12, 2008	16.60	16.62	15.53	15.71	250,500,528	-1.26(-7.42%)
Nov 11, 2008	17.40	17.67	16.67	16.97	176,726,048	-1.13(-6.23%)
Nov 10, 2008	18.71	18.71	17.59	18.10	132,099,880	+0.17(+0.93%)
Nov 07, 2008	17.35	17.96	17.03	17.93	209,015,744	+1.35(+8.12%)
Nov 06, 2008	17.42	17.59	16.25	16.58	217,184,528	-0.88(-5.04%)
Nov 05, 2008	19.03	19.19	17.32	17.46	210,507,088	-2.55(-12.73%)
Nov 04, 2008	19.22	20.10	19.03	20.01	190,766,720	+1.67(+9.13%)

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.