Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.82 +0.22 (+0.50%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.76	27.84	27.67	27.69	11,030,276	-0.05(-0.18%)
Dec 28, 2006	27.81	27.85	27.63	27.74	11,816,887	-0.05(-0.19%)
Dec 27, 2006	27.60	27.80	27.49	27.80	23,109,366	+0.39(+1.42%)
Dec 26, 2006	27.14	27.44	27.12	27.41	7,819,107	+0.25(+0.93%)
Dec 22, 2006	27.17	27.19	26.93	27.15	13,166,658	+0.10(+0.36%)
Dec 21, 2006	27.11	27.17	26.92	27.06	20,485,270	-0.05(-0.18%)
Dec 20, 2006	27.09	27.16	27.01	27.11	18,168,726	-0.08(-0.31%)
Dec 19, 2006	27.07	27.29	26.83	27.19	43,947,128	-0.17(-0.63%)
Dec 18, 2006	27.58	27.74	27.34	27.36	16,612,820	-0.19(-0.70%)
Dec 15, 2006	27.64	27.64	27.46	27.55	15,994,004	+0.12(+0.44%)
Dec 14, 2006	27.12	27.45	27.12	27.43	16,474,710	+0.46(+1.71%)
Dec 13, 2006	26.90	27.01	26.86	26.97	13,596,655	+0.15(+0.54%)
Dec 12, 2006	26.98	27.02	26.65	26.83	27,229,178	-0.33(-1.21%)
Dec 11, 2006	27.19	27.21	27.05	27.15	9,347,391	+0.01(+0.04%)
Dec 08, 2006	27.19	27.34	27.05	27.14	15,334,372	-0.12(-0.44%)
Dec 07, 2006	27.36	27.47	27.14	27.26	21,872,970	-0.10(-0.35%)
Dec 06, 2006	27.29	27.49	27.26	27.36	15,196,262	-0.19(-0.69%)
Dec 05, 2006	27.18	27.56	27.12	27.55	44,441,852	+0.47(+1.75%)
Dec 04, 2006	26.68	27.14	26.63	27.08	22,830,260	+0.55(+2.08%)

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.