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 (%)
Jan 31, 2011	34.58	34.78	34.47	34.65	129,155,808	+0.36(+1.06%)
Jan 28, 2011	35.26	35.26	34.23	34.29	244,661,552	-1.10(-3.12%)
Jan 27, 2011	35.61	35.66	35.36	35.39	106,447,824	-0.14(-0.38%)
Jan 26, 2011	35.55	35.66	35.42	35.53	88,032,832	+0.31(+0.89%)
Jan 25, 2011	35.25	35.32	34.97	35.21	84,025,296	-0.22(-0.61%)
Jan 24, 2011	35.16	35.44	35.11	35.43	81,753,384	+0.27(+0.78%)
Jan 21, 2011	35.55	35.60	35.13	35.16	115,438,232	-0.37(-1.04%)
Jan 20, 2011	35.65	35.66	35.20	35.53	100,206,664	-0.39(-1.09%)
Jan 19, 2011	36.31	36.32	35.79	35.92	85,853,232	-0.28(-0.77%)
Jan 18, 2011	36.19	36.27	36.12	36.20	40,408,876	-0.05(-0.15%)
Jan 14, 2011	36.03	36.26	36.01	36.25	51,144,356	+0.11(+0.29%)
Jan 13, 2011	36.38	36.39	36.06	36.15	70,457,040	-0.32(-0.87%)
Jan 12, 2011	36.23	36.47	36.19	36.47	88,911,912	+0.72(+2.02%)
Jan 11, 2011	35.76	35.85	35.60	35.74	70,513,312	+0.37(+1.06%)
Jan 10, 2011	35.40	35.44	35.18	35.37	82,701,584	-0.37(-1.04%)
Jan 07, 2011	35.94	36.02	35.50	35.74	75,524,728	-0.33(-0.91%)
Jan 06, 2011	36.32	36.34	35.99	36.07	58,139,440	-0.39(-1.07%)
Jan 05, 2011	36.23	36.53	36.22	36.46	62,832,200	-0.09(-0.25%)
Jan 04, 2011	36.50	36.55	36.12	36.55	59,724,460	+0.17(+0.46%)

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.