Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 +0.13 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.23	30.72	30.19	30.64	115,917,168	+0.18(+0.57%)
Jun 27, 2013	30.23	30.51	30.22	30.46	120,360,536	+0.60(+2.01%)
Jun 26, 2013	29.63	29.98	29.62	29.87	101,507,320	+0.46(+1.58%)
Jun 25, 2013	29.28	29.43	28.97	29.40	103,303,120	+0.61(+2.13%)
Jun 24, 2013	28.66	29.10	28.57	28.79	134,702,256	-0.60(-2.03%)
Jun 21, 2013	29.38	29.57	28.89	29.39	155,789,792	+0.42(+1.44%)
Jun 20, 2013	29.60	29.61	28.62	28.97	192,708,368	-1.36(-4.48%)
Jun 19, 2013	31.06	31.20	30.27	30.33	135,526,400	-0.96(-3.08%)
Jun 18, 2013	31.08	31.32	31.00	31.29	72,864,176	+0.13(+0.42%)
Jun 17, 2013	31.22	31.37	30.97	31.16	76,130,504	+0.28(+0.92%)
Jun 14, 2013	31.27	31.35	30.79	30.88	129,638,568	-0.49(-1.58%)
Jun 13, 2013	30.71	31.38	30.66	31.37	139,958,224	+0.65(+2.12%)
Jun 12, 2013	31.19	31.20	30.65	30.72	140,622,800	-0.21(-0.69%)
Jun 11, 2013	31.53	31.16	30.78	30.93	117,079,144	-0.60(-1.89%)
Jun 10, 2013	31.68	31.68	31.41	31.53	120,495,904	-0.43(-1.35%)
Jun 07, 2013	31.95	32.18	31.76	31.96	106,192,336	-0.16(-0.51%)
Jun 06, 2013	31.81	32.16	31.73	32.13	101,063,816	+0.27(+0.84%)
Jun 05, 2013	32.37	32.43	31.84	31.86	112,149,112	-0.58(-1.79%)
Jun 04, 2013	32.83	32.86	32.35	32.44	78,660,544	-0.40(-1.22%)

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.