Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.98	29.06	28.19	28.34	204,951,232	-0.31(-1.09%)
Jan 28, 2010	29.11	29.23	28.40	28.65	132,492,496	-0.20(-0.69%)
Jan 27, 2010	28.72	28.96	28.41	28.85	123,762,672	-0.30(-1.04%)
Jan 26, 2010	28.97	29.32	26.51	29.15	121,343,496	-0.38(-1.30%)
Jan 25, 2010	29.71	29.85	29.36	29.54	116,398,008	+0.21(+0.73%)
Jan 22, 2010	29.78	29.87	29.26	29.32	146,119,632	-0.66(-2.22%)
Jan 21, 2010	30.76	30.86	29.97	29.99	156,815,168	-0.93(-3.02%)
Jan 20, 2010	31.17	31.17	30.67	30.92	106,623,248	-0.76(-2.41%)
Jan 19, 2010	31.15	31.69	31.14	31.69	77,801,200	+0.63(+2.03%)
Jan 15, 2010	31.33	31.06	31.06	31.06	103,580,088	-0.36(-1.16%)
Jan 14, 2010	31.48	31.55	31.37	31.42	71,447,760	-0.08(-0.25%)
Jan 13, 2010	31.53	31.61	31.20	31.50	64,891,400	+0.10(+0.31%)
Jan 12, 2010	31.54	31.61	31.24	31.40	89,019,328	-0.51(-1.60%)
Jan 11, 2010	32.17	32.18	31.76	31.91	57,470,684	-0.07(-0.21%)
Jan 08, 2010	31.74	32.00	31.64	31.98	55,546,220	+0.25(+0.79%)
Jan 07, 2010	31.72	31.82	31.55	31.73	56,467,640	-0.18(-0.58%)
Jan 06, 2010	31.89	32.05	31.84	31.91	68,443,888	+0.07(+0.21%)
Jan 05, 2010	31.77	31.96	31.66	31.85	67,804,032	+0.23(+0.73%)

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.