Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.62	33.79	33.55	33.70	52,556,480	+0.34(+1.03%)
Nov 27, 2013	33.28	33.43	33.15	33.36	57,071,204	+0.21(+0.65%)
Nov 26, 2013	33.03	33.25	32.93	33.15	47,700,600	+0.11(+0.34%)
Nov 25, 2013	33.45	33.46	33.00	33.04	72,250,648	-0.43(-1.28%)
Nov 22, 2013	33.25	33.50	33.19	33.47	62,506,628	+0.24(+0.72%)
Nov 21, 2013	33.15	33.28	33.05	33.23	64,569,484	-0.03(-0.10%)
Nov 20, 2013	33.75	33.80	33.20	33.26	78,702,032	-0.46(-1.37%)
Nov 19, 2013	34.02	34.07	33.68	33.72	74,777,144	-0.20(-0.60%)
Nov 18, 2013	34.06	34.29	33.92	33.92	101,068,256	+0.30(+0.90%)
Nov 15, 2013	33.37	33.77	33.33	33.62	118,204,560	+0.63(+1.91%)
Nov 14, 2013	32.49	33.00	32.40	32.99	110,172,832	+0.58(+1.78%)
Nov 12, 2013	32.60	32.64	32.18	32.41	102,222,584	-0.18(-0.54%)
Nov 11, 2013	32.72	32.78	32.51	32.59	73,495,640	-0.17(-0.51%)
Nov 08, 2013	32.64	32.77	32.43	32.76	99,476,872	-0.07(-0.22%)
Nov 07, 2013	33.50	33.51	32.76	32.83	118,647,528	-0.60(-1.81%)
Nov 06, 2013	33.58	33.62	33.41	33.43	77,086,896	+0.10(+0.31%)
Nov 05, 2013	33.58	33.62	33.31	33.33	92,095,752	-0.68(-2.01%)
Nov 04, 2013	33.87	34.03	33.86	34.01	44,180,336	+0.21(+0.62%)

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.