Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.00	37.08	36.39	36.46	36,884,856	-0.44(-1.20%)
Dec 28, 2007	37.14	37.24	36.62	36.90	51,611,924	+0.14(+0.38%)
Dec 27, 2007	37.29	37.36	36.67	36.76	42,196,500	-0.87(-2.31%)
Dec 26, 2007	37.15	37.71	37.08	37.63	32,290,898	+0.19(+0.52%)
Dec 24, 2007	36.89	37.44	36.84	37.44	25,154,860	+0.15(+0.40%)
Dec 21, 2007	36.72	37.29	36.65	37.29	78,174,912	+1.09(+3.02%)
Dec 20, 2007	36.17	36.28	35.72	36.19	62,555,752	+0.20(+0.55%)
Dec 19, 2007	35.89	36.22	35.66	36.00	77,632,024	+0.23(+0.65%)
Dec 18, 2007	35.91	35.94	34.86	35.77	96,041,464	+0.96(+2.75%)
Dec 17, 2007	35.74	35.80	34.79	34.81	85,059,120	-1.55(-4.26%)
Dec 14, 2007	36.48	36.96	36.34	36.36	72,276,336	-0.89(-2.38%)
Dec 13, 2007	37.23	37.54	36.74	37.25	104,100,160	-1.05(-2.75%)
Dec 12, 2007	38.88	39.21	37.47	38.30	99,789,168	+1.12(+3.00%)
Dec 11, 2007	39.00	39.11	37.04	37.18	92,782,536	-1.64(-4.24%)
Dec 10, 2007	38.81	38.99	38.64	38.83	41,347,284	+0.01(+0.03%)
Dec 07, 2007	39.10	39.15	38.63	38.82	64,946,348	-0.47(-1.19%)
Dec 06, 2007	38.47	39.33	38.32	39.28	68,415,840	+0.61(+1.57%)
Dec 05, 2007	37.91	38.68	37.91	38.67	63,838,732	+1.64(+4.44%)
Dec 04, 2007	36.97	37.47	36.92	37.03	44,166,412	-0.10(-0.26%)

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.