Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	36.16	36.38	36.06	36.36	60,463,696	+0.39(+1.08%)
Jun 29, 2011	35.74	36.05	35.52	35.97	72,377,072	+0.33(+0.92%)
Jun 28, 2011	35.19	35.65	35.09	35.64	59,691,048	+0.48(+1.37%)
Jun 27, 2011	34.74	35.24	34.69	35.16	69,975,016	+0.40(+1.16%)
Jun 24, 2011	35.05	35.06	34.69	34.76	57,894,532	-0.06(-0.18%)
Jun 23, 2011	34.40	34.83	34.20	34.82	83,200,032	-0.05(-0.13%)
Jun 22, 2011	34.96	35.20	34.83	34.86	53,121,188	-0.35(-1.00%)
Jun 21, 2011	34.89	35.26	34.81	35.22	64,154,812	+0.64(+1.84%)
Jun 20, 2011	34.53	34.63	34.50	34.58	52,919,564	-0.05(-0.15%)
Jun 17, 2011	34.84	34.86	34.56	34.63	81,006,128	+0.05(+0.13%)
Jun 16, 2011	34.63	34.90	34.32	34.59	87,371,448	-0.26(-0.76%)
Jun 15, 2011	35.15	35.34	34.77	34.85	88,437,008	-0.76(-2.14%)
Jun 14, 2011	35.56	35.75	35.53	35.62	61,338,100	+0.53(+1.51%)
Jun 13, 2011	35.31	35.40	34.98	35.09	49,809,840	-0.06(-0.17%)
Jun 10, 2011	35.53	35.53	35.08	35.15	81,903,600	-0.78(-2.17%)
Jun 09, 2011	35.63	36.03	35.53	35.93	53,969,004	+0.28(+0.78%)
Jun 08, 2011	35.77	35.87	35.54	35.65	84,427,320	-0.26(-0.72%)
Jun 07, 2011	36.09	36.20	35.89	35.90	76,744,560	+0.28(+0.79%)
Jun 06, 2011	36.17	36.17	35.58	35.62	68,058,880	-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.