Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.60 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.58	34.78	34.47	34.65	129,167,880	+0.36(+1.06%)
Jan 28, 2011	35.25	35.26	34.22	34.28	244,684,416	-1.10(-3.12%)
Jan 27, 2011	35.61	35.66	35.36	35.39	106,457,776	-0.14(-0.38%)
Jan 26, 2011	35.55	35.66	35.41	35.53	88,041,064	+0.31(+0.89%)
Jan 25, 2011	35.25	35.32	34.97	35.21	84,033,144	-0.22(-0.61%)
Jan 24, 2011	35.15	35.43	35.10	35.43	81,761,024	+0.27(+0.78%)
Jan 21, 2011	35.55	35.60	35.12	35.15	115,449,016	-0.37(-1.04%)
Jan 20, 2011	35.65	35.65	35.19	35.53	100,216,024	-0.39(-1.09%)
Jan 19, 2011	36.30	36.31	35.79	35.92	85,861,256	-0.28(-0.77%)
Jan 18, 2011	36.19	36.27	36.12	36.20	40,412,652	-0.05(-0.15%)
Jan 14, 2011	36.02	36.26	36.01	36.25	51,149,136	+0.11(+0.29%)
Jan 13, 2011	36.38	36.39	36.05	36.15	70,463,624	-0.32(-0.87%)
Jan 12, 2011	36.23	36.46	36.18	36.46	88,920,224	+0.72(+2.02%)
Jan 11, 2011	35.75	35.84	35.60	35.74	70,519,904	+0.37(+1.06%)
Jan 10, 2011	35.40	35.43	35.18	35.37	82,709,312	-0.37(-1.04%)
Jan 07, 2011	35.93	36.02	35.50	35.74	75,531,784	-0.33(-0.91%)
Jan 06, 2011	36.31	36.33	35.99	36.07	58,144,876	-0.39(-1.07%)
Jan 05, 2011	36.23	36.53	36.21	36.46	62,838,072	-0.09(-0.25%)
Jan 04, 2011	36.50	36.55	36.12	36.55	59,730,044	+0.17(+0.46%)

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.