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 (%)
Sep 30, 2013	32.30	32.57	32.23	32.43	117,853,384	-0.38(-1.16%)
Sep 27, 2013	32.94	33.00	32.72	32.82	86,752,000	-0.39(-1.16%)
Sep 26, 2013	33.26	33.38	33.02	33.20	65,232,816	+0.14(+0.41%)
Sep 25, 2013	33.32	33.35	33.03	33.07	70,780,624	-0.25(-0.76%)
Sep 24, 2013	33.48	33.56	33.26	33.32	54,493,672	-0.28(-0.84%)
Sep 23, 2013	33.54	33.73	33.48	33.60	76,793,400	+0.12(+0.36%)
Sep 20, 2013	34.09	34.10	33.43	33.48	97,107,080	-0.77(-2.24%)
Sep 19, 2013	34.32	34.36	34.05	34.25	125,757,456	-0.19(-0.54%)
Sep 18, 2013	32.96	34.48	32.81	34.44	142,280,976	+1.39(+4.20%)
Sep 17, 2013	33.13	33.18	32.99	33.05	59,007,968	-0.07(-0.22%)
Sep 16, 2013	33.34	33.35	33.04	33.12	87,095,272	+0.37(+1.13%)
Sep 13, 2013	32.60	32.80	32.53	32.75	56,452,412	+0.21(+0.65%)
Sep 12, 2013	32.80	32.84	32.53	32.54	73,433,712	-0.38(-1.16%)
Sep 11, 2013	32.77	33.02	32.71	32.92	92,267,424	+0.02(+0.06%)
Sep 10, 2013	32.84	32.97	32.75	32.90	101,336,320	+0.25(+0.76%)
Sep 09, 2013	32.14	32.72	32.11	32.66	145,902,160	+0.84(+2.65%)
Sep 06, 2013	31.79	31.95	31.44	31.81	94,768,328	+0.46(+1.46%)
Sep 05, 2013	31.01	31.44	30.97	31.36	73,961,800	+0.37(+1.19%)
Sep 04, 2013	30.62	31.00	30.56	30.99	75,440,288	+0.54(+1.76%)

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.