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 (%)
Nov 28, 2014	33.89	33.89	33.57	33.59	60,725,020	-0.69(-2.00%)
Nov 26, 2014	34.14	34.27	34.27	34.27	38,247,072	+0.43(+1.26%)
Nov 25, 2014	34.12	34.15	33.82	33.84	54,113,912	-0.22(-0.64%)
Nov 24, 2014	34.16	34.18	34.03	34.06	47,030,000	-0.28(-0.82%)
Nov 21, 2014	34.14	34.36	33.97	34.35	137,718,224	+1.06(+3.19%)
Nov 20, 2014	33.32	33.44	33.26	33.29	35,742,280	-0.06(-0.17%)
Nov 19, 2014	33.25	33.47	33.11	33.34	60,811,212	-0.02(-0.05%)
Nov 18, 2014	33.23	33.38	33.22	33.36	28,561,100	+0.18(+0.54%)
Nov 17, 2014	33.25	33.25	33.12	33.18	47,248,016	-0.36(-1.06%)
Nov 14, 2014	33.21	33.55	33.18	33.54	58,552,448	+0.28(+0.83%)
Nov 13, 2014	33.50	33.51	33.17	33.26	37,946,184	-0.09(-0.27%)
Nov 12, 2014	33.43	33.59	33.32	33.35	31,042,090	-0.06(-0.19%)
Nov 11, 2014	33.34	33.47	33.29	33.42	35,085,904	-0.03(-0.10%)
Nov 10, 2014	33.72	33.74	33.42	33.45	56,704,228	+0.09(+0.27%)
Nov 07, 2014	33.25	33.41	33.19	33.36	52,301,500	+0.21(+0.63%)
Nov 06, 2014	33.46	33.51	33.13	33.15	64,308,176	-0.41(-1.23%)
Nov 05, 2014	33.59	33.62	33.37	33.56	60,208,384	-0.30(-0.88%)
Nov 04, 2014	33.87	33.89	33.63	33.86	51,190,156	+0.03(+0.10%)

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.