Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	36.17	36.38	36.06	36.37	60,458,040	+0.39(+1.08%)
Jun 29, 2011	35.74	36.05	35.52	35.98	72,370,304	+0.33(+0.92%)
Jun 28, 2011	35.20	35.65	35.10	35.65	59,685,464	+0.48(+1.37%)
Jun 27, 2011	34.75	35.24	34.69	35.17	69,968,464	+0.40(+1.16%)
Jun 24, 2011	35.05	35.07	34.69	34.76	57,889,116	-0.06(-0.18%)
Jun 23, 2011	34.40	34.84	34.20	34.82	83,192,248	-0.05(-0.13%)
Jun 22, 2011	34.96	35.20	34.83	34.87	53,116,216	-0.35(-1.00%)
Jun 21, 2011	34.89	35.26	34.82	35.22	64,148,816	+0.64(+1.84%)
Jun 20, 2011	34.53	34.63	34.51	34.58	52,914,620	-0.05(-0.15%)
Jun 17, 2011	34.85	34.86	34.56	34.64	80,998,552	+0.05(+0.13%)
Jun 16, 2011	34.64	34.90	34.32	34.59	87,363,288	-0.26(-0.76%)
Jun 15, 2011	35.16	35.34	34.77	34.86	88,428,744	-0.76(-2.14%)
Jun 14, 2011	35.57	35.76	35.53	35.62	61,332,368	+0.53(+1.51%)
Jun 13, 2011	35.32	35.41	34.98	35.09	49,805,188	-0.06(-0.17%)
Jun 10, 2011	35.53	35.53	35.08	35.15	81,895,944	-0.78(-2.17%)
Jun 09, 2011	35.63	36.04	35.53	35.93	53,963,960	+0.28(+0.79%)
Jun 08, 2011	35.78	35.88	35.54	35.65	84,419,424	-0.26(-0.72%)
Jun 07, 2011	36.09	36.20	35.89	35.91	76,737,392	+0.28(+0.79%)
Jun 06, 2011	36.17	36.17	35.58	35.63	68,052,520	-0.58(-1.61%)

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.