Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	34.44	34.60	34.38	34.60	50,733,636	+0.10(+0.28%)
Oct 28, 2010	34.60	34.63	34.32	34.50	61,224,060	+0.22(+0.63%)
Oct 27, 2010	34.38	34.38	33.96	34.28	93,897,464	-0.62(-1.78%)
Oct 25, 2010	34.95	35.17	34.88	34.90	71,920,360	+0.38(+1.09%)
Oct 22, 2010	34.63	34.66	34.41	34.53	57,113,616	+0.06(+0.17%)
Oct 21, 2010	34.69	34.88	34.12	34.47	113,803,336	-0.02(-0.07%)
Oct 20, 2010	34.24	34.72	34.21	34.49	83,033,008	+0.54(+1.59%)
Oct 19, 2010	34.27	34.38	33.82	33.95	120,112,776	-1.11(-3.17%)
Oct 18, 2010	34.78	35.11	34.72	35.06	69,183,864	+0.02(+0.04%)
Oct 15, 2010	35.27	35.28	34.79	35.05	111,944,240	-0.04(-0.12%)
Oct 14, 2010	35.12	35.25	34.91	35.09	67,659,032	-0.07(-0.20%)
Oct 13, 2010	34.91	35.26	34.90	35.16	92,234,832	+0.65(+1.87%)
Oct 12, 2010	34.35	34.59	34.15	34.51	84,809,488	-0.14(-0.41%)
Oct 11, 2010	34.62	34.72	34.53	34.66	43,210,012	-0.02(-0.06%)
Oct 08, 2010	34.68	34.73	34.17	34.68	71,989,848	+0.41(+1.20%)
Oct 07, 2010	34.65	34.66	34.09	34.27	6,134	-0.31(-0.89%)
Oct 06, 2010	34.58	34.68	34.51	34.57	67,106,820	-0.02(-0.04%)
Oct 05, 2010	34.23	34.66	34.18	34.59	2,524	+0.62(+1.81%)
Oct 04, 2010	34.06	34.14	33.82	33.97	66,457,824	-0.10(-0.31%)

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.