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 (%)
Feb 28, 2006	24.13	24.06	23.46	23.50	28,842,802	-0.63(-2.60%)
Feb 27, 2006	23.95	24.21	23.95	24.13	7,029,198	+0.22(+0.91%)
Feb 24, 2006	23.93	24.05	23.87	23.91	9,943,533	+0.05(+0.19%)
Feb 23, 2006	24.03	24.06	23.81	23.87	11,689,083	-0.01(-0.03%)
Feb 22, 2006	23.94	24.06	23.77	23.88	11,734,845	+0.13(+0.54%)
Feb 21, 2006	24.20	24.20	23.75	23.75	13,133,264	-0.21(-0.88%)
Feb 17, 2006	23.99	24.06	23.89	23.96	8,723,215	-0.03(-0.13%)
Feb 16, 2006	23.63	23.99	23.53	23.99	14,519,727	+0.61(+2.59%)
Feb 15, 2006	23.46	23.77	23.17	23.38	25,725,630	-0.12(-0.52%)
Feb 14, 2006	23.15	23.53	22.85	23.50	20,328,608	+0.58(+2.53%)
Feb 13, 2006	23.31	23.36	22.92	22.92	17,866,532	-0.58(-2.47%)
Feb 10, 2006	23.76	23.80	23.26	23.50	14,553,533	-0.04(-0.15%)
Feb 09, 2006	23.65	23.85	23.52	23.54	13,111,001	+0.06(+0.26%)
Feb 08, 2006	23.17	23.62	23.17	23.48	17,951,048	+0.10(+0.45%)
Feb 07, 2006	23.77	23.87	23.32	23.38	17,612,574	-0.66(-2.75%)
Feb 06, 2006	23.86	24.04	23.72	24.04	9,776,976	+0.56(+2.38%)
Feb 03, 2006	23.41	23.80	23.21	23.48	18,200,884	-0.32(-1.37%)
Feb 02, 2006	24.27	24.30	23.66	23.80	19,518,086	-0.63(-2.57%)

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.