Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.05 +0.23 (+0.54%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.26	23.40	23.15	23.31	16,567,058	-0.23(-0.96%)
Jul 28, 2006	23.14	23.59	23.07	23.54	26,875,038	+0.49(+2.15%)
Jul 27, 2006	22.98	23.42	22.88	23.04	36,673,040	+0.31(+1.38%)
Jul 26, 2006	22.66	22.82	22.51	22.73	29,051,822	-0.10(-0.43%)
Jul 25, 2006	22.59	22.96	22.51	22.82	33,108,144	+0.06(+0.27%)
Jul 24, 2006	22.32	22.86	22.13	22.76	40,668,760	+0.98(+4.50%)
Jul 21, 2006	22.28	22.39	21.68	21.78	23,845,680	-0.43(-1.94%)
Jul 20, 2006	22.85	22.85	22.10	22.22	36,536,580	-0.66(-2.87%)
Jul 19, 2006	21.70	22.87	21.60	22.87	62,478,240	+1.33(+6.17%)
Jul 18, 2006	21.52	21.65	21.12	21.54	39,482,660	+0.30(+1.39%)
Jul 17, 2006	21.54	21.62	21.17	21.25	20,169,058	-0.34(-1.57%)
Jul 14, 2006	21.61	21.71	21.28	21.59	36,350,232	+0.11(+0.51%)
Jul 13, 2006	21.93	22.18	21.48	21.48	40,500,964	-0.89(-3.96%)
Jul 12, 2006	22.68	22.87	22.36	22.36	18,763,632	-0.51(-2.23%)
Jul 11, 2006	22.58	22.92	22.38	22.87	26,610,774	+0.11(+0.48%)
Jul 10, 2006	22.71	23.02	22.62	22.76	19,906,856	+0.18(+0.81%)
Jul 07, 2006	22.84	22.95	22.47	22.58	20,349,634	-0.44(-1.90%)
Jul 06, 2006	22.74	23.03	22.63	23.02	18,331,160	+0.46(+2.04%)
Jul 05, 2006	22.99	22.99	22.48	22.56	19,419,140	-0.72(-3.11%)

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.