Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 +0.32 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	32.60	32.82	32.26	32.48	90,829,592	+0.28(+0.86%)
Jan 30, 2012	32.02	32.31	31.89	32.20	55,866,896	-0.47(-1.44%)
Jan 27, 2012	32.52	32.79	32.50	32.67	67,398,376	+0.17(+0.52%)
Jan 26, 2012	32.86	32.98	32.38	32.50	88,289,120	-0.13(-0.40%)
Jan 25, 2012	32.02	32.72	31.92	32.63	84,194,832	+0.37(+1.14%)
Jan 24, 2012	31.93	32.27	31.80	32.27	51,645,208	+0.04(+0.13%)
Jan 23, 2012	32.07	32.38	32.02	32.22	80,674,376	+0.31(+0.97%)
Jan 20, 2012	31.86	32.00	31.72	31.92	56,270,696	-0.02(-0.07%)
Jan 19, 2012	31.82	31.99	31.73	31.94	88,782,024	+0.28(+0.88%)
Jan 18, 2012	31.04	31.68	30.97	31.66	94,223,272	+0.78(+2.52%)
Jan 17, 2012	30.96	31.04	30.76	30.88	91,375,416	+0.58(+1.91%)
Jan 13, 2012	30.36	30.37	30.03	30.30	74,171,408	-0.28(-0.91%)
Jan 12, 2012	30.61	30.66	30.37	30.58	56,174,716	+0.12(+0.41%)
Jan 11, 2012	30.26	30.47	30.17	30.46	61,904,896	+0.02(+0.08%)
Jan 10, 2012	30.47	30.61	30.36	30.43	77,298,320	+0.65(+2.18%)
Jan 09, 2012	29.76	29.85	29.59	29.78	59,399,668	+0.30(+1.02%)
Jan 06, 2012	29.83	29.83	29.46	29.48	65,257,732	-0.37(-1.25%)
Jan 05, 2012	29.80	29.95	29.56	29.86	70,508,496	-0.13(-0.44%)

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.