Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.98 +0.16 (+0.36%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.27	25.70	25.24	25.68	97,585,976	+0.81(+3.24%)
Jan 28, 2016	24.97	25.02	24.66	24.87	100,849,024	+0.39(+1.58%)
Jan 27, 2016	24.56	24.83	24.32	24.49	88,114,208	-0.08(-0.34%)
Jan 26, 2016	24.35	24.61	24.31	24.57	71,451,064	+0.36(+1.47%)
Jan 25, 2016	24.47	24.57	24.20	24.21	70,978,720	-0.42(-1.72%)
Jan 22, 2016	24.58	24.65	24.41	24.64	90,339,360	+0.81(+3.42%)
Jan 21, 2016	23.72	24.13	23.55	23.82	97,433,656	+0.09(+0.39%)
Jan 20, 2016	23.66	23.91	23.19	23.73	122,858,920	-0.53(-2.18%)
Jan 19, 2016	24.53	24.56	24.07	24.26	94,658,720	+0.36(+1.49%)
Jan 15, 2016	23.92	23.90	23.90	23.90	139,966,160	-0.99(-3.97%)
Jan 14, 2016	24.60	24.98	24.41	24.89	77,998,472	+0.32(+1.30%)
Jan 13, 2016	25.12	25.20	24.51	24.57	85,457,200	-0.26(-1.05%)
Jan 12, 2016	24.95	25.07	24.65	24.83	73,041,584	+0.05(+0.20%)
Jan 11, 2016	25.02	25.04	24.55	24.78	66,933,804	-0.01(-0.03%)
Jan 08, 2016	25.23	25.31	24.78	24.79	87,531,632	-0.27(-1.07%)
Jan 07, 2016	25.19	25.54	25.04	25.06	105,918,976	-0.80(-3.08%)
Jan 06, 2016	25.86	26.03	25.75	25.86	78,373,584	-0.50(-1.91%)
Jan 05, 2016	26.42	26.46	26.29	26.36	68,777,088	+0.06(+0.22%)

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.