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 (%)
Nov 28, 2008	16.62	16.79	16.54	16.70	50,371,896	-0.33(-1.92%)
Nov 26, 2008	15.73	17.06	15.70	17.03	165,922,912	+1.21(+7.64%)
Nov 25, 2008	16.41	16.45	15.46	15.82	183,723,392	-0.31(-1.90%)
Nov 24, 2008	15.14	16.48	15.12	16.13	258,497,264	+0.92(+6.08%)
Nov 21, 2008	14.58	15.27	13.81	15.20	341,755,264	+1.91(+14.40%)
Nov 20, 2008	14.18	14.60	13.26	13.29	336,127,168	-1.03(-7.17%)
Nov 19, 2008	15.38	15.54	14.27	14.31	214,374,320	-1.35(-8.64%)
Nov 18, 2008	15.70	15.99	15.05	15.67	153,060,464	-0.23(-1.46%)
Nov 17, 2008	16.04	16.58	15.78	15.90	163,321,520	-0.27(-1.66%)
Nov 14, 2008	16.88	17.22	16.12	16.17	247,508,464	-1.72(-9.60%)
Nov 13, 2008	15.98	18.00	15.20	17.89	331,504,832	+2.18(+13.85%)
Nov 12, 2008	16.61	16.62	15.53	15.71	250,477,120	-1.26(-7.42%)
Nov 11, 2008	17.40	17.67	16.67	16.97	176,709,536	-1.13(-6.23%)
Nov 10, 2008	18.71	18.71	17.60	18.10	132,087,536	+0.17(+0.93%)
Nov 07, 2008	17.36	17.96	17.04	17.93	208,996,208	+1.35(+8.12%)
Nov 06, 2008	17.42	17.60	16.25	16.58	217,164,224	-0.88(-5.04%)
Nov 05, 2008	19.03	19.20	17.32	17.46	210,487,424	-2.55(-12.73%)
Nov 04, 2008	19.23	20.11	19.03	20.01	190,748,896	+1.67(+9.13%)

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.