Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 +0.32 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.81	32.81	32.52	32.53	83,516,680	-0.32(-0.96%)
Feb 27, 2017	32.85	32.95	32.77	32.84	62,630,364	-0.10(-0.31%)
Feb 24, 2017	32.94	33.02	32.90	32.95	52,060,272	-0.39(-1.18%)
Feb 23, 2017	33.50	33.52	33.29	33.34	54,615,600	+0.01(+0.03%)
Feb 22, 2017	33.18	33.33	33.16	33.33	45,640,428	+0.10(+0.31%)
Feb 21, 2017	33.07	33.24	33.04	33.23	49,757,504	+0.36(+1.09%)
Feb 17, 2017		32.87	32.87	32.87	0	-0.14(-0.42%)
Feb 16, 2017	33.16	33.16	32.98	33.01	50,205,252	-0.12(-0.36%)
Feb 15, 2017	32.87	33.14	32.84	33.13	57,843,152	+0.27(+0.81%)
Feb 14, 2017	32.83	32.86	32.56	32.86	64,617,880	+0.03(+0.10%)
Feb 13, 2017	32.72	32.86	32.72	32.83	39,717,476	+0.10(+0.31%)
Feb 10, 2017	32.50	32.72	32.49	32.72	45,313,888	+0.30(+0.92%)
Feb 09, 2017		32.48	32.37	32.43	44,715,816	+0.15(+0.45%)
Feb 08, 2017	32.10	32.31	32.09	32.28	44,220,952	+0.20(+0.61%)
Feb 07, 2017	32.17	32.21	32.05	32.08	37,015,772	-0.16(-0.50%)
Feb 06, 2017	32.29	32.32	32.22	32.25	35,329,772	-0.08(-0.24%)
Feb 03, 2017	32.27	32.38	32.19	32.32	40,065,824	+0.20(+0.61%)
Feb 02, 2017	32.09	32.16	32.04	32.13	31,316,712	+0.14(+0.43%)

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.