Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.56	23.64	23.44	23.47	19,321,432	-0.19(-0.80%)
Sep 28, 2006	23.56	23.66	23.44	23.66	24,446,770	+0.19(+0.81%)
Sep 27, 2006	23.53	23.55	23.33	23.47	41,568,332	-0.05(-0.23%)
Sep 26, 2006	23.18	23.53	23.12	23.53	32,469,950	+0.27(+1.18%)
Sep 25, 2006	23.10	23.25	22.70	23.25	40,442,008	+0.27(+1.16%)
Sep 22, 2006	23.10	23.14	22.89	22.98	35,089,924	-0.30(-1.27%)
Sep 21, 2006	23.78	23.83	23.23	23.28	55,524,896	-0.58(-2.44%)
Sep 20, 2006	23.52	23.92	23.52	23.86	54,545,756	+0.48(+2.05%)
Sep 19, 2006	23.75	23.80	23.03	23.38	48,696,888	-0.37(-1.54%)
Sep 18, 2006	23.74	23.93	23.55	23.75	23,573,994	+0.26(+1.13%)
Sep 15, 2006	23.53	23.61	23.34	23.48	23,674,588	+0.14(+0.59%)
Sep 14, 2006	23.50	23.50	23.34	23.35	18,467,622	-0.19(-0.82%)
Sep 13, 2006	23.14	23.61	23.14	23.54	23,447,840	+0.35(+1.50%)
Sep 12, 2006	22.95	23.26	22.92	23.19	23,792,910	+0.39(+1.71%)
Sep 11, 2006	23.01	23.04	22.64	22.80	39,053,484	-0.50(-2.15%)
Sep 08, 2006	23.25	23.35	23.23	23.31	13,836,184	+0.19(+0.82%)
Sep 07, 2006	23.20	23.38	23.06	23.12	31,106,986	-0.27(-1.14%)
Sep 06, 2006	23.91	23.91	23.38	23.38	21,253,328	-0.69(-2.87%)
Sep 05, 2006	24.08	24.16	24.04	24.07	16,308,153	+0.13(+0.55%)

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.