Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 +0.13 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.29	15.97	15.28	15.45	0	-0.25(-1.58%)
Feb 26, 2009	16.04	16.23	15.67	15.69	78,339,992	-0.14(-0.87%)
Feb 25, 2009	15.99	16.16	15.57	15.83	111,584,200	-0.28(-1.72%)
Feb 24, 2009	15.42	16.15	15.32	16.11	136,848,096	+0.84(+5.48%)
Feb 23, 2009	16.10	16.14	15.24	15.27	142,207,776	-0.39(-2.46%)
Feb 20, 2009	15.57	15.97	15.43	15.66	141,382,320	-0.41(-2.54%)
Feb 19, 2009	16.56	16.57	16.03	16.07	81,917,824	-0.15(-0.94%)
Feb 18, 2009	16.35	16.52	15.92	16.22	115,374,912	-0.12(-0.71%)
Feb 17, 2009	16.44	16.52	16.07	16.33	158,866,320	-1.11(-6.38%)
Feb 13, 2009	17.43	17.56	17.21	17.45	79,816,072	+0.09(+0.50%)
Feb 12, 2009	16.93	17.40	16.78	17.36	95,840,920	-0.11(-0.62%)
Feb 11, 2009	17.39	17.59	17.04	17.47	91,530,136	+0.51(+3.00%)
Feb 10, 2009	17.91	18.08	16.96	16.96	127,733,600	-1.09(-6.05%)
Feb 09, 2009	18.12	18.27	17.90	18.05	73,925,768	-0.09(-0.52%)
Feb 06, 2009	17.54	18.22	17.48	18.15	108,751,928	+0.87(+5.01%)
Feb 05, 2009	16.82	17.48	16.66	17.28	131,865,384	+0.36(+2.11%)
Feb 04, 2009	16.97	17.31	16.78	16.92	90,041,416	+0.12(+0.74%)
Feb 03, 2009	16.48	16.85	16.29	16.80	73,068,800	+0.49(+2.99%)

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.