Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 +0.32 (+0.75%)

Official Closing 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 30, 2015	28.00	28.15	27.93	28.11	110,181,952	+0.04(+0.15%)
Nov 27, 2015	28.32	28.33	28.04	28.07	66,273,836	-0.63(-2.19%)
Nov 25, 2015	28.74	28.70	28.70	28.70	45,867,336	-0.22(-0.77%)
Nov 24, 2015	28.58	28.97	28.56	28.92	74,979,008	+0.15(+0.52%)
Nov 23, 2015	28.92	28.98	28.75	28.78	66,920,564	-0.27(-0.94%)
Nov 20, 2015	29.04	29.20	28.96	29.05	88,404,840	+0.29(+1.01%)
Nov 19, 2015	28.68	28.83	28.64	28.76	83,389,264	+0.26(+0.90%)
Nov 18, 2015	28.16	28.54	28.14	28.50	58,230,740	+0.31(+1.08%)
Nov 17, 2015	28.32	28.37	28.15	28.20	70,662,112	-0.08(-0.29%)
Nov 16, 2015	27.82	28.29	27.78	28.28	74,831,256	+0.54(+1.94%)
Nov 13, 2015	27.94	27.97	27.66	27.74	87,104,488	-0.39(-1.38%)
Nov 12, 2015	28.28	28.47	28.11	28.13	64,194,932	-0.27(-0.96%)
Nov 11, 2015	28.57	28.57	28.35	28.40	41,625,664	+0.06(+0.20%)
Nov 10, 2015	28.35	28.42	28.22	28.35	65,134,396	-0.12(-0.44%)
Nov 09, 2015	28.78	28.88	28.40	28.47	92,426,192	-0.73(-2.49%)
Nov 06, 2015	28.96	29.24	28.80	29.20	79,246,472	-0.41(-1.40%)
Nov 05, 2015	29.54	29.71	29.42	29.61	52,353,276	+0.05(+0.17%)
Nov 04, 2015	29.98	30.00	29.47	29.56	83,715,448	-0.24(-0.80%)
Nov 03, 2015	29.33	29.92	29.32	29.80	82,610,936	+0.39(+1.32%)

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.