Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.25	23.40	23.15	23.31	16,568,608	-0.23(-0.96%)
Jul 28, 2006	23.14	23.59	23.07	23.53	26,877,552	+0.49(+2.15%)
Jul 27, 2006	22.97	23.42	22.88	23.04	36,676,468	+0.31(+1.38%)
Jul 26, 2006	22.65	22.82	22.51	22.73	29,054,538	-0.10(-0.43%)
Jul 25, 2006	22.59	22.96	22.51	22.82	33,111,240	+0.06(+0.27%)
Jul 24, 2006	22.31	22.86	22.13	22.76	40,672,560	+0.98(+4.50%)
Jul 21, 2006	22.28	22.39	21.68	21.78	23,847,910	-0.43(-1.94%)
Jul 20, 2006	22.85	22.85	22.10	22.21	36,539,996	-0.66(-2.87%)
Jul 19, 2006	21.70	22.87	21.59	22.87	62,484,080	+1.33(+6.17%)
Jul 18, 2006	21.51	21.65	21.12	21.54	39,486,352	+0.30(+1.39%)
Jul 17, 2006	21.54	21.62	21.17	21.25	20,170,944	-0.34(-1.57%)
Jul 14, 2006	21.61	21.71	21.28	21.59	36,353,632	+0.11(+0.51%)
Jul 13, 2006	21.93	22.18	21.48	21.48	40,504,752	-0.89(-3.96%)
Jul 12, 2006	22.68	22.87	22.36	22.36	18,765,386	-0.51(-2.23%)
Jul 11, 2006	22.58	22.92	22.38	22.87	26,613,262	+0.11(+0.48%)
Jul 10, 2006	22.70	23.02	22.62	22.76	19,908,716	+0.18(+0.81%)
Jul 07, 2006	22.83	22.94	22.47	22.58	20,351,536	-0.44(-1.90%)
Jul 06, 2006	22.73	23.03	22.63	23.02	18,332,874	+0.46(+2.04%)
Jul 05, 2006	22.99	22.99	22.48	22.56	19,420,956	-0.72(-3.10%)

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.