Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.26	32.33	32.02	32.12	74,894,128	-0.05(-0.15%)
Oct 26, 2012	32.21	32.17	32.17	32.17	46,388,964	-0.23(-0.70%)
Oct 25, 2012	32.52	32.58	32.08	32.39	52,526,980	+0.33(+1.02%)
Oct 24, 2012	32.32	32.38	32.06	32.06	44,921,680	+0.03(+0.10%)
Oct 23, 2012	32.19	32.19	31.86	32.03	74,867,336	-0.36(-1.11%)
Oct 19, 2012	32.70	32.70	32.30	32.39	63,524,696	-0.51(-1.55%)
Oct 18, 2012	32.83	33.06	32.75	32.90	62,433,112	-0.09(-0.27%)
Oct 17, 2012	32.83	33.06	32.72	32.99	75,493,344	+0.26(+0.79%)
Oct 16, 2012	32.61	32.83	32.60	32.74	69,575,952	+0.34(+1.04%)
Oct 15, 2012	32.30	32.49	32.17	32.40	45,973,536	+0.19(+0.58%)
Oct 12, 2012	32.27	32.45	32.14	32.21	46,083,184	-0.10(-0.31%)
Oct 11, 2012	32.37	32.49	32.30	32.31	53,696,148	+0.30(+0.93%)
Oct 10, 2012	32.26	32.27	31.94	32.02	66,238,864	-0.20(-0.61%)
Oct 09, 2012	32.42	32.44	32.08	32.21	56,845,240	-0.24(-0.75%)
Oct 08, 2012	32.34	32.50	32.29	32.45	42,286,580	-0.29(-0.88%)
Oct 05, 2012	32.91	33.04	32.63	32.74	68,616,304	+0.00(+0.01%)
Oct 04, 2012	32.52	32.77	32.43	32.74	56,949,260	+0.33(+1.02%)
Oct 03, 2012	32.63	32.65	32.35	32.41	53,213,812	-0.22(-0.67%)
Oct 02, 2012	32.76	32.80	32.46	32.63	47,185,228	+0.05(+0.14%)

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.