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 29, 2012	34.43	34.64	34.10	34.19	93,499,536	-0.02(-0.07%)
Feb 28, 2012	33.96	34.22	33.87	34.21	53,133,244	+0.47(+1.39%)
Feb 27, 2012	33.60	33.86	33.46	33.74	55,754,600	-0.34(-1.00%)
Feb 24, 2012	33.90	42.46	33.88	34.08	49,112,816	+0.34(+1.01%)
Feb 23, 2012	33.80	33.82	33.54	33.74	47,254,380	-0.06(-0.17%)
Feb 22, 2012	33.79	33.85	33.67	33.80	52,098,444	+0.06(+0.17%)
Feb 21, 2012	33.97	34.00	33.69	33.74	60,055,232	-0.14(-0.41%)
Feb 17, 2012	33.94	34.01	33.76	33.88	65,732,336	+0.07(+0.19%)
Feb 16, 2012	33.32	33.84	33.22	33.81	68,000,000	+0.36(+1.07%)
Feb 15, 2012	33.76	33.77	33.38	33.46	67,154,768	+0.09(+0.28%)
Feb 14, 2012	33.41	33.51	33.15	33.36	55,304,840	-0.27(-0.81%)
Feb 13, 2012	33.65	33.68	33.39	33.64	61,516,976	+0.54(+1.63%)
Feb 10, 2012	33.12	33.16	32.96	33.10	80,722,816	-0.75(-2.22%)
Feb 09, 2012	33.91	33.93	33.63	33.85	57,057,876	-0.02(-0.05%)
Feb 08, 2012	33.83	34.01	33.71	33.86	68,939,272	+0.24(+0.71%)
Feb 07, 2012	33.40	33.69	33.19	33.63	61,253,284	+0.07(+0.22%)
Feb 06, 2012	33.39	33.56	33.32	33.55	52,135,656	-0.29(-0.85%)
Feb 03, 2012	33.73	33.89	33.53	33.84	93,359,712	+0.56(+1.67%)
Feb 02, 2012	33.36	33.59	33.27	33.29	92,739,344	+0.09(+0.27%)

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.