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 (%)
May 28, 2004	13.11	13.11	12.90	12.95	1,165,074	-0.03(-0.22%)
May 27, 2004	13.01	13.03	12.90	12.98	2,387,041	+0.20(+1.58%)
May 26, 2004	12.92	12.92	12.75	12.77	1,996,210	-0.05(-0.39%)
May 25, 2004	12.53	12.85	12.45	12.82	4,442,618	+0.28(+2.20%)
May 24, 2004	12.73	12.73	12.44	12.55	3,199,625	+0.19(+1.56%)
May 21, 2004	12.37	12.48	12.36	12.36	5,263,860	+0.20(+1.64%)
May 20, 2004	12.26	12.28	12.13	12.16	5,179,757	-0.08(-0.61%)
May 19, 2004	12.58	12.58	12.22	12.23	5,545,852	+0.33(+2.76%)
May 18, 2004	11.94	12.01	11.79	11.90	3,270,123	+0.34(+2.97%)
May 17, 2004	11.56	11.88	11.56	11.56	6,096,232	-0.48(-4.00%)
May 14, 2004	12.25	12.28	11.92	12.04	10,374,355	-0.33(-2.63%)
May 13, 2004	12.24	12.44	12.22	12.37	4,986,814	-0.03(-0.26%)
May 12, 2004	12.42	12.48	12.06	12.40	9,930,341	+0.00(+0.03%)
May 11, 2004	12.25	12.41	12.25	12.39	5,065,970	+0.36(+2.97%)
May 10, 2004	12.13	12.22	12.03	12.04	5,571,825	-0.61(-4.83%)
May 07, 2004	12.78	12.78	12.56	12.65	8,114,705	-0.29(-2.25%)
May 06, 2004	13.02	13.03	12.91	12.94	4,304,096	-0.27(-2.07%)
May 05, 2004	13.23	13.28	13.15	13.21	1,497,775	+0.03(+0.25%)
May 04, 2004	13.20	13.25	13.08	13.18	2,541,642	+0.25(+1.96%)

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.