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 (%)
Nov 28, 2014	33.89	33.90	33.57	33.59	60,719,344	-0.69(-2.00%)
Nov 26, 2014	34.15	34.28	34.28	34.28	38,243,496	+0.43(+1.27%)
Nov 25, 2014	34.12	34.16	33.82	33.85	54,108,856	-0.22(-0.64%)
Nov 24, 2014	34.16	34.18	34.03	34.07	47,025,604	-0.28(-0.82%)
Nov 21, 2014	34.15	34.37	33.98	34.35	137,705,360	+1.06(+3.18%)
Nov 20, 2014	33.32	33.44	33.27	33.29	35,738,940	-0.06(-0.17%)
Nov 19, 2014	33.26	33.48	33.11	33.35	60,805,528	-0.02(-0.05%)
Nov 18, 2014	33.23	33.39	33.22	33.36	28,558,432	+0.18(+0.54%)
Nov 17, 2014	33.26	33.26	33.12	33.18	47,243,600	-0.36(-1.06%)
Nov 14, 2014	33.21	33.56	33.18	33.54	58,546,976	+0.28(+0.83%)
Nov 13, 2014	33.50	33.51	33.18	33.27	37,942,636	-0.09(-0.27%)
Nov 12, 2014	33.44	33.59	33.32	33.35	31,039,190	-0.06(-0.19%)
Nov 11, 2014	33.35	33.48	33.30	33.42	35,082,624	-0.03(-0.10%)
Nov 10, 2014	33.72	33.74	33.43	33.45	56,698,932	+0.09(+0.27%)
Nov 07, 2014	33.25	33.41	33.19	33.36	52,296,612	+0.21(+0.63%)
Nov 06, 2014	33.47	33.52	33.14	33.15	64,302,168	-0.41(-1.23%)
Nov 05, 2014	33.59	33.63	33.37	33.56	60,202,760	-0.30(-0.88%)
Nov 04, 2014	33.87	33.90	33.63	33.86	51,185,372	+0.03(+0.10%)

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.