Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.13	12.26	12.11	12.22	850,924	+0.11(+0.89%)
Nov 26, 2003	12.11	12.11	12.07	12.12	1,637,535	+0.11(+0.94%)
Nov 25, 2003	12.00	12.04	11.97	12.00	2,792,715	+0.04(+0.32%)
Nov 24, 2003	11.84	11.95	11.82	11.97	1,625,167	+0.15(+1.29%)
Nov 21, 2003	11.78	11.83	11.78	11.81	483,592	+0.08(+0.66%)
Nov 20, 2003	11.77	11.80	11.72	11.73	695,086	-0.14(-1.20%)
Nov 19, 2003	11.90	11.90	11.85	11.88	1,474,276	-0.09(-0.74%)
Nov 18, 2003	12.04	12.05	11.97	11.97	1,699,375	+0.02(+0.20%)
Nov 17, 2003	11.95	11.95	11.87	11.94	2,599,773	-0.24(-1.95%)
Nov 14, 2003	12.22	12.26	12.14	12.18	620,878	-0.06(-0.51%)
Nov 13, 2003	12.15	12.24	12.15	12.24	1,336,990	+0.09(+0.77%)
Nov 12, 2003	12.02	12.16	12.00	12.15	904,107	+0.21(+1.78%)
Nov 11, 2003	11.98	11.98	11.90	11.94	1,005,525	-0.17(-1.44%)
Nov 10, 2003	12.23	12.23	12.10	12.11	829,898	-0.16(-1.29%)
Nov 07, 2003	12.29	12.31	12.26	12.27	875,660	+0.02(+0.18%)
Nov 06, 2003	12.29	12.29	12.19	12.25	1,024,078	-0.09(-0.71%)
Nov 05, 2003	12.37	12.34	12.31	12.34	1,935,606	+0.02(+0.13%)
Nov 04, 2003	12.37	12.37	12.32	12.32	1,267,271	+0.07(+0.61%)

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.