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 (%)
Jul 29, 2016	30.50	30.69	30.37	30.65	100,722,888	+0.16(+0.51%)
Jul 28, 2016	30.43	30.49	30.30	30.49	53,854,308	+0.01(+0.03%)
Jul 27, 2016	30.43	30.58	30.18	30.48	80,195,608	+0.10(+0.33%)
Jul 26, 2016	30.31	30.44	30.27	30.38	75,122,296	+0.24(+0.79%)
Jul 25, 2016	30.34	30.35	30.12	30.15	52,182,076	-0.30(-1.00%)
Jul 22, 2016	30.33	30.46	30.24	30.45	53,746,756	+0.22(+0.74%)
Jul 21, 2016	30.26	30.38	30.15	30.23	66,570,312	-0.10(-0.32%)
Jul 20, 2016	30.24	30.39	30.15	30.32	56,809,356	+0.15(+0.51%)
Jul 19, 2016	30.21	30.27	30.07	30.17	64,772,964	-0.31(-1.01%)
Jul 18, 2016	30.12	30.49	30.12	30.48	89,614,088	+0.27(+0.88%)
Jul 15, 2016	30.26	30.28	30.09	30.21	97,011,992	-0.07(-0.22%)
Jul 14, 2016	30.18	30.37	30.11	30.28	118,091,848	+0.43(+1.45%)
Jul 13, 2016	29.91	29.93	29.66	29.85	73,280,000	-0.05(-0.17%)
Jul 12, 2016	29.87	29.99	29.79	29.90	105,456,800	+0.41(+1.41%)
Jul 11, 2016	29.45	29.59	29.43	29.48	82,928,288	+0.28(+0.96%)
Jul 08, 2016	28.91	29.21	28.59	29.21	88,487,376	+0.62(+2.16%)
Jul 07, 2016	28.80	28.88	28.50	28.59	58,576,068	-0.08(-0.27%)
Jul 06, 2016	28.35	28.66	28.22	28.66	72,158,008	-0.08(-0.26%)
Jul 05, 2016	28.96	28.99	28.70	28.74	74,916,208	-0.63(-2.13%)

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.