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 30, 2004	13.50	13.58	13.47	13.57	1,943,208	-0.02(-0.14%)
Jan 29, 2004	13.76	13.78	13.36	13.59	4,240,178	-0.22(-1.57%)
Jan 28, 2004	14.08	14.10	13.79	13.81	3,337,223	-0.20(-1.41%)
Jan 27, 2004	14.11	14.15	13.99	14.01	3,878,996	-0.07(-0.51%)
Jan 26, 2004	14.02	14.08	13.96	14.08	2,675,468	+0.09(+0.66%)
Jan 23, 2004	14.03	14.03	13.95	13.99	1,115,706	-0.02(-0.17%)
Jan 22, 2004	14.00	14.05	13.90	14.01	2,199,252	-0.04(-0.25%)
Jan 21, 2004	14.02	14.10	13.95	14.05	1,731,694	+0.02(+0.13%)
Jan 20, 2004	13.91	14.04	13.75	14.03	2,080,507	+0.40(+2.91%)
Jan 16, 2004	13.56	13.63	13.54	13.63	2,334,077	+0.06(+0.43%)
Jan 15, 2004	13.80	13.80	13.55	13.57	1,920,944	-0.28(-2.04%)
Jan 14, 2004	13.79	13.88	13.78	13.86	1,580,789	+0.02(+0.16%)
Jan 13, 2004	13.94	13.95	13.79	13.83	1,871,467	-0.08(-0.57%)
Jan 12, 2004	13.96	13.97	13.86	13.91	2,409,529	-0.01(-0.09%)
Jan 09, 2004	13.96	14.04	13.92	13.92	1,572,131	-0.03(-0.18%)
Jan 08, 2004	13.93	13.96	13.91	13.95	1,584,500	+0.05(+0.38%)
Jan 07, 2004	13.78	13.89	13.78	13.90	1,478,125	+0.03(+0.23%)
Jan 06, 2004	14.02	14.02	13.84	13.87	5,190,136	-0.16(-1.13%)
Jan 05, 2004	13.92	14.02	13.82	14.02	4,097,931	+0.48(+3.51%)

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.