Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 +0.32 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	33.40	33.66	33.40	33.45	52,631,924	-0.02(-0.07%)
Feb 26, 2015	33.50	33.55	33.42	33.47	31,536,800	+0.01(+0.02%)
Feb 25, 2015	33.43	33.55	33.39	33.46	34,828,612	-0.07(-0.20%)
Feb 24, 2015	33.23	33.60	33.05	33.53	78,700,720	+0.48(+1.44%)
Feb 23, 2015	33.18	33.22	32.98	33.05	41,344,868	-0.34(-1.01%)
Feb 20, 2015	33.04	33.43	32.97	33.39	39,640,760	+0.22(+0.67%)
Feb 19, 2015	33.03	33.34	33.00	33.17	47,245,572	-0.14(-0.42%)
Feb 18, 2015	33.15	33.36	33.06	33.31	43,896,248	-0.01(-0.02%)
Feb 17, 2015	33.29	33.33	33.03	33.31	36,729,592	-0.07(-0.22%)
Feb 13, 2015	33.19	33.39	33.39	33.39	54,376,724	+0.38(+1.14%)
Feb 12, 2015	32.67	33.06	32.65	33.01	68,038,392	+0.69(+2.13%)
Feb 11, 2015	32.30	32.42	32.10	32.32	53,889,828	-0.24(-0.73%)
Feb 10, 2015	32.53	32.61	32.43	32.56	57,189,856	-0.08(-0.25%)
Feb 09, 2015	32.58	32.75	32.57	32.64	43,404,416	-0.05(-0.15%)
Feb 06, 2015	33.26	32.94	32.60	32.69	78,315,136	-0.57(-1.70%)
Feb 05, 2015	32.96	33.28	32.95	33.26	39,092,272	+0.20(+0.60%)
Feb 04, 2015	33.19	33.36	33.01	33.06	42,513,116	-0.16(-0.49%)
Feb 03, 2015	32.97	33.26	32.93	33.22	59,141,588	+0.62(+1.89%)

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.