Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.97 +0.15 (+0.34%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.73	18.77	18.68	18.70	6,375,935	-0.01(-0.06%)
Jul 28, 2005	18.55	18.77	18.54	18.71	10,660,642	+0.23(+1.25%)
Jul 27, 2005	18.40	18.68	18.35	18.48	7,411,241	+0.10(+0.54%)
Jul 26, 2005	18.32	18.38	18.14	18.38	8,019,808	+0.10(+0.57%)
Jul 25, 2005	18.49	18.54	18.28	18.28	6,598,169	-0.16(-0.87%)
Jul 22, 2005	18.48	18.49	18.42	18.44	3,591,205	-0.04(-0.24%)
Jul 21, 2005	18.32	18.52	18.31	18.48	6,433,246	+0.20(+1.09%)
Jul 20, 2005	18.25	18.32	18.15	18.28	8,133,193	+0.00(+0.01%)
Jul 19, 2005	18.12	18.28	18.10	18.28	6,891,732	+0.21(+1.14%)
Jul 18, 2005	18.13	18.13	18.02	18.07	5,144,370	-0.06(-0.31%)
Jul 15, 2005	18.31	18.31	18.07	18.13	3,281,973	-0.10(-0.55%)
Jul 14, 2005	18.43	18.43	18.19	18.23	12,819,076	+0.10(+0.58%)
Jul 13, 2005	18.19	18.19	18.08	18.12	13,527,422	-0.01(-0.07%)
Jul 12, 2005	18.00	18.16	17.95	18.14	4,058,350	+0.21(+1.19%)
Jul 11, 2005	17.70	17.92	17.70	17.92	5,924,045	+0.27(+1.52%)
Jul 08, 2005	17.49	17.67	17.47	17.65	7,335,376	+0.18(+1.04%)
Jul 07, 2005	17.22	17.47	17.22	17.47	3,271,253	+0.05(+0.29%)
Jul 06, 2005	17.32	17.51	17.32	17.42	5,030,985	-0.08(-0.48%)
Jul 05, 2005	17.34	17.51	17.32	17.51	6,391,190	+0.08(+0.45%)

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.