Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.10	35.14	34.96	34.99	42,319,916	-0.10(-0.28%)
Jun 27, 2014	35.00	35.11	34.89	35.08	27,170,312	+0.08(+0.23%)
Jun 26, 2014	35.06	35.06	34.88	35.00	27,028,008	+0.04(+0.12%)
Jun 25, 2014	34.91	34.99	34.80	34.96	44,408,696	+0.07(+0.21%)
Jun 24, 2014	35.00	35.24	34.82	34.89	61,510,464	-0.02(-0.05%)
Jun 23, 2014	34.95	34.97	34.78	34.90	34,338,088	-0.07(-0.21%)
Jun 20, 2014	34.93	35.00	34.85	34.98	45,761,020	-0.07(-0.21%)
Jun 19, 2014	35.14	35.20	34.94	35.05	60,390,620	-0.20(-0.57%)
Jun 18, 2014	34.78	35.27	34.68	35.25	77,376,912	+0.39(+1.11%)
Jun 17, 2014	34.82	34.88	34.72	34.86	43,605,760	+0.01(+0.02%)
Jun 16, 2014	34.91	34.94	34.75	34.86	39,903,244	-0.16(-0.46%)
Jun 13, 2014	34.88	35.05	34.81	35.02	34,315,960	+0.02(+0.05%)
Jun 12, 2014	35.23	35.25	34.88	35.00	50,145,856	-0.17(-0.48%)
Jun 11, 2014	35.08	35.23	35.07	35.17	55,360,356	-0.12(-0.34%)
Jun 10, 2014	35.15	35.31	35.10	35.29	39,003,452	+0.31(+0.90%)
Jun 06, 2014	34.91	35.06	34.86	34.98	56,578,640	+0.35(+1.00%)
Jun 05, 2014	34.58	34.69	34.45	34.63	51,005,520	+0.36(+1.05%)
Jun 04, 2014	34.23	34.33	34.17	34.27	31,917,546	-0.19(-0.56%)
Jun 03, 2014	34.31	34.56	34.30	34.46	47,349,824	+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.