Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.63	33.75	33.34	33.58	80,656,336	+0.20(+0.58%)
Sep 29, 2010	33.30	33.54	33.24	33.39	77,739,448	+0.11(+0.34%)
Sep 28, 2010	33.08	33.33	32.81	33.27	799	+0.24(+0.73%)
Sep 27, 2010	33.07	33.17	32.98	33.03	53,753,868	-0.06(-0.19%)
Sep 24, 2010	32.89	33.12	32.89	33.09	77,231,864	+0.60(+1.85%)
Sep 23, 2010	32.50	32.83	32.41	32.49	133	-0.21(-0.64%)
Sep 22, 2010	32.74	32.94	32.61	32.70	60,776,280	+0.02(+0.07%)
Sep 21, 2010	32.79	32.87	32.49	32.68	533	-0.10(-0.30%)
Sep 20, 2010	32.50	32.82	32.40	32.78	71,812,056	+0.51(+1.58%)
Sep 17, 2010	32.27	32.49	32.22	32.27	53,485,340	-0.22(-0.67%)
Sep 15, 2010	32.32	32.51	32.23	32.49	54,804,172	+0.04(+0.14%)
Sep 14, 2010	32.37	32.65	32.24	32.44	517	-0.02(-0.05%)
Sep 13, 2010	32.31	32.49	32.28	32.46	84,403,328	+0.76(+2.39%)
Sep 10, 2010	31.59	31.76	31.56	31.70	44,311,340	+0.11(+0.35%)
Sep 09, 2010	31.74	31.76	31.43	31.59	133	+0.18(+0.58%)
Sep 08, 2010	31.30	31.53	31.25	31.40	54,144,640	+0.34(+1.08%)
Sep 07, 2010	31.33	31.35	31.05	31.07	60,273,920	-0.46(-1.45%)
Sep 03, 2010	31.53	31.63	31.36	31.53	64,949,320	+0.37(+1.18%)
Sep 02, 2010	31.05	31.22	30.94	31.16	666	+0.05(+0.17%)

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.