Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.60 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2016	25.50	25.71	25.44	25.47	78,025,928	+0.22(+0.86%)
Feb 26, 2016	25.67	25.69	25.23	25.25	65,041,084	-0.25(-0.99%)
Feb 25, 2016	25.39	25.54	25.20	25.50	54,635,804	+0.08(+0.33%)
Feb 24, 2016	25.07	25.51	24.92	25.42	70,599,656	-0.06(-0.23%)
Feb 23, 2016	25.74	25.78	25.44	25.48	65,077,404	-0.55(-2.13%)
Feb 22, 2016	25.83	26.03	25.79	26.03	50,800,704	+0.63(+2.48%)
Feb 19, 2016	25.36	25.53	25.26	25.40	70,318,808	-0.12(-0.46%)
Feb 18, 2016	25.76	25.76	25.46	25.52	70,404,744	-0.15(-0.59%)
Feb 17, 2016	25.40	25.73	25.38	25.67	82,495,296	+0.50(+1.97%)
Feb 16, 2016	25.09	25.21	24.98	25.18	64,754,704	+0.55(+2.22%)
Feb 12, 2016	24.42	24.63	24.63	24.63	81,469,816	+0.42(+1.73%)
Feb 11, 2016	24.13	24.38	24.02	24.21	103,324,240	-0.41(-1.67%)
Feb 10, 2016	24.80	25.07	24.61	24.62	79,985,200	+0.10(+0.41%)
Feb 09, 2016	24.39	24.81	24.27	24.52	80,088,544	-0.34(-1.39%)
Feb 08, 2016	24.82	24.98	24.57	24.86	86,559,336	-0.34(-1.37%)
Feb 05, 2016	25.40	25.49	25.11	25.21	83,772,976	-0.29(-1.15%)
Feb 04, 2016	25.50	25.82	25.34	25.50	118,933,704	+0.19(+0.76%)
Feb 03, 2016	24.87	25.33	24.46	25.31	139,449,632	+0.70(+2.83%)
Feb 02, 2016	25.02	25.05	24.55	24.61	89,874,632	-0.82(-3.24%)

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.