Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.63	32.64	32.45	32.56	51,600,788	-0.07(-0.22%)
Apr 27, 2012	32.60	32.70	32.43	32.63	49,246,904	+0.05(+0.14%)
Apr 26, 2012	32.27	32.63	32.23	32.58	46,310,704	+0.20(+0.63%)
Apr 25, 2012	32.35	32.40	32.18	32.38	59,308,120	+0.29(+0.90%)
Apr 24, 2012	32.11	32.30	32.03	32.09	65,547,372	+0.07(+0.22%)
Apr 23, 2012	32.06	32.09	31.67	32.02	81,161,528	-0.62(-1.90%)
Apr 20, 2012	32.63	32.82	32.59	32.64	56,347,828	+0.22(+0.67%)
Apr 19, 2012	32.51	32.76	32.25	32.43	54,563,144	-0.14(-0.44%)
Apr 18, 2012	32.44	32.66	32.38	32.57	52,457,320	-0.15(-0.47%)
Apr 17, 2012	32.52	32.80	32.38	32.72	67,174,040	+0.37(+1.16%)
Apr 16, 2012	32.75	32.78	32.21	32.35	81,480,272	-0.17(-0.51%)
Apr 13, 2012	32.84	32.93	32.43	32.51	83,271,616	-0.50(-1.52%)
Apr 12, 2012	32.35	33.02	32.35	33.02	82,995,600	+0.83(+2.58%)
Apr 11, 2012	32.30	32.39	32.11	32.19	59,100,356	+0.34(+1.07%)
Apr 10, 2012	32.37	32.46	31.75	31.85	105,481,984	-0.63(-1.94%)
Apr 09, 2012	32.46	32.63	32.37	32.48	54,903,836	-0.49(-1.47%)
Apr 05, 2012	32.79	33.82	32.78	32.96	59,100,236	+0.18(+0.54%)
Apr 04, 2012	32.82	32.88	32.58	32.78	64,529,484	-0.60(-1.80%)
Apr 03, 2012	33.63	33.74	33.16	33.39	75,696,840	-0.20(-0.59%)

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.