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 28, 2013	34.06	34.15	33.91	33.94	55,968,820	-0.16(-0.47%)
Feb 27, 2013	33.73	34.14	33.71	34.10	58,547,560	+0.37(+1.09%)
Feb 26, 2013	33.73	33.83	33.51	33.73	88,653,856	+0.19(+0.56%)
Feb 25, 2013	34.27	34.30	33.45	33.54	103,796,840	-0.46(-1.34%)
Feb 22, 2013	34.07	34.08	33.85	33.99	92,941,960	+0.15(+0.44%)
Feb 21, 2013	34.04	34.06	33.68	33.85	99,565,960	-0.47(-1.36%)
Feb 20, 2013	34.78	34.78	34.28	34.31	60,470,172	-0.31(-0.90%)
Feb 19, 2013	34.58	34.73	34.58	34.62	70,820,760	+0.07(+0.20%)
Feb 15, 2013	34.71	34.73	34.53	34.55	53,835,068	-0.12(-0.35%)
Feb 14, 2013	34.56	34.73	34.51	34.67	36,889,648	-0.02(-0.06%)
Feb 13, 2013	34.71	34.78	34.62	34.69	40,827,548	+0.17(+0.50%)
Feb 12, 2013	34.43	34.66	34.31	34.52	51,767,728	+0.09(+0.27%)
Feb 11, 2013	34.38	34.47	34.27	34.43	32,670,928	-0.02(-0.05%)
Feb 08, 2013	34.29	34.50	34.29	34.44	46,314,388	+0.25(+0.73%)
Feb 07, 2013	34.44	34.45	34.03	34.19	60,963,600	-0.31(-0.89%)
Feb 06, 2013	34.37	34.50	34.26	34.50	66,726,416	+0.00(+0.00%)
Feb 04, 2013	34.69	34.73	34.40	34.50	61,357,436	-0.46(-1.31%)

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.