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 30, 2009	29.44	29.56	29.16	29.48	140,416,608	+0.28(+0.97%)
Nov 27, 2009	28.94	29.58	28.59	29.20	145,549,648	-1.18(-3.88%)
Nov 25, 2009	30.18	30.41	30.01	30.38	77,218,608	+0.35(+1.16%)
Nov 24, 2009	29.98	30.06	29.68	30.03	98,474,920	-0.17(-0.55%)
Nov 23, 2009	30.23	30.46	30.06	30.20	85,740,880	+0.62(+2.09%)
Nov 20, 2009	29.54	29.70	29.39	29.58	91,195,376	-0.12(-0.42%)
Nov 19, 2009	29.93	29.93	29.43	29.70	164,059,472	-0.60(-1.98%)
Nov 18, 2009	30.49	30.54	30.17	30.30	63,716,376	-0.01(-0.02%)
Nov 17, 2009	30.30	30.50	30.10	30.31	68,235,336	-0.30(-0.99%)
Nov 16, 2009	30.29	30.73	30.28	30.61	138,938,464	+0.75(+2.51%)
Nov 13, 2009	29.56	29.96	29.42	29.86	96,247,720	+0.50(+1.71%)
Nov 12, 2009	29.81	29.96	29.31	29.36	103,716,328	-0.67(-2.23%)
Nov 11, 2009	30.19	30.29	29.82	30.03	95,083,936	+0.25(+0.86%)
Nov 10, 2009	29.59	29.93	29.55	29.77	86,191,312	-0.14(-0.46%)
Nov 09, 2009	29.37	29.95	29.37	29.91	146,702,832	+1.06(+3.68%)
Nov 06, 2009	28.60	29.01	28.53	28.85	80,908,856	+0.25(+0.89%)
Nov 05, 2009	28.51	28.89	28.37	28.60	103,743,760	+0.29(+1.03%)
Nov 04, 2009	28.41	28.67	28.11	28.30	131,556,088	+0.52(+1.86%)
Nov 03, 2009	27.24	27.88	27.21	27.79	98,807,200	+0.04(+0.16%)

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.