Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.10	35.14	34.97	34.99	42,315,960	-0.10(-0.28%)
Jun 27, 2014	35.01	35.11	34.90	35.09	27,167,772	+0.08(+0.23%)
Jun 26, 2014	35.06	35.06	34.88	35.01	27,025,482	+0.04(+0.12%)
Jun 25, 2014	34.91	35.00	34.80	34.97	44,404,548	+0.07(+0.21%)
Jun 24, 2014	35.00	35.24	34.82	34.89	61,504,716	-0.02(-0.05%)
Jun 23, 2014	34.96	34.97	34.79	34.91	34,334,880	-0.07(-0.21%)
Jun 20, 2014	34.93	35.00	34.85	34.98	45,756,744	-0.07(-0.21%)
Jun 19, 2014	35.14	35.20	34.95	35.05	60,384,976	-0.20(-0.57%)
Jun 18, 2014	34.79	35.28	34.68	35.25	77,369,680	+0.39(+1.11%)
Jun 17, 2014	34.82	34.88	34.72	34.87	43,601,684	+0.01(+0.02%)
Jun 16, 2014	34.92	34.95	34.76	34.86	39,899,516	-0.16(-0.46%)
Jun 13, 2014	34.88	35.05	34.81	35.02	34,312,752	+0.02(+0.05%)
Jun 12, 2014	35.23	35.26	34.89	35.00	50,141,168	-0.17(-0.48%)
Jun 11, 2014	35.08	35.23	35.08	35.17	55,355,180	-0.12(-0.34%)
Jun 10, 2014	35.15	35.32	35.10	35.29	38,999,808	+0.31(+0.90%)
Jun 06, 2014	34.92	35.06	34.86	34.98	56,573,356	+0.35(+1.00%)
Jun 05, 2014	34.59	34.69	34.45	34.63	51,000,752	+0.36(+1.05%)
Jun 04, 2014	34.23	34.34	34.18	34.27	31,914,564	-0.19(-0.56%)
Jun 03, 2014	34.31	34.56	34.31	34.47	47,345,400	+0.19(+0.56%)

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.