Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.94 +0.12 (+0.28%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.61	33.79	33.55	33.70	52,561,388	+0.34(+1.03%)
Nov 27, 2013	33.28	33.43	33.14	33.36	57,076,536	+0.21(+0.65%)
Nov 26, 2013	33.02	33.24	32.93	33.14	47,705,056	+0.11(+0.34%)
Nov 25, 2013	33.45	33.45	33.00	33.03	72,257,400	-0.43(-1.28%)
Nov 22, 2013	33.25	33.50	33.18	33.46	62,512,468	+0.24(+0.72%)
Nov 21, 2013	33.15	33.28	33.05	33.22	64,575,516	-0.03(-0.10%)
Nov 20, 2013	33.75	33.80	33.20	33.26	78,709,384	-0.46(-1.37%)
Nov 19, 2013	34.02	34.07	33.68	33.72	74,784,128	-0.20(-0.60%)
Nov 18, 2013	34.06	34.29	33.92	33.92	101,077,696	+0.30(+0.90%)
Nov 15, 2013	33.37	33.76	33.33	33.62	118,215,608	+0.63(+1.91%)
Nov 14, 2013	32.49	33.00	32.40	32.99	110,183,120	+0.58(+1.78%)
Nov 12, 2013	32.59	32.63	32.18	32.41	102,232,128	-0.18(-0.54%)
Nov 11, 2013	32.72	32.78	32.51	32.59	73,502,504	-0.17(-0.51%)
Nov 08, 2013	32.63	32.77	32.43	32.75	99,486,168	-0.07(-0.22%)
Nov 07, 2013	33.49	33.51	32.75	32.83	118,658,608	-0.60(-1.81%)
Nov 06, 2013	33.57	33.61	33.41	33.43	77,094,096	+0.10(+0.31%)
Nov 05, 2013	33.57	33.62	33.30	33.33	92,104,360	-0.68(-2.01%)
Nov 04, 2013	33.87	34.02	33.86	34.01	44,184,464	+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.