Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.07	27.53	26.92	27.53	44,086,036	+0.21(+0.78%)
Jan 30, 2007	26.99	27.32	26.99	27.32	28,369,786	+0.42(+1.55%)
Jan 29, 2007	27.13	27.15	26.85	26.91	41,370,772	-0.36(-1.33%)
Jan 26, 2007	27.22	27.34	26.92	27.27	41,091,396	+0.17(+0.61%)
Jan 25, 2007	27.78	27.82	27.10	27.10	40,008,364	-0.86(-3.08%)
Jan 24, 2007	27.70	28.06	27.64	27.96	27,942,632	+0.24(+0.87%)
Jan 23, 2007	27.10	27.72	27.07	27.72	39,166,924	+0.62(+2.28%)
Jan 22, 2007	27.17	27.35	27.02	27.10	29,001,590	-0.03(-0.12%)
Jan 19, 2007	26.75	27.14	26.75	27.13	25,036,828	+0.48(+1.80%)
Jan 18, 2007	27.17	27.20	26.66	26.66	43,443,856	-0.28(-1.05%)
Jan 17, 2007	26.98	27.10	26.83	26.94	28,399,258	-0.11(-0.42%)
Jan 16, 2007	27.06	27.09	26.88	27.05	35,946,880	+0.10(+0.36%)
Jan 12, 2007	26.61	26.96	26.47	26.96	37,764,252	+0.54(+2.03%)
Jan 11, 2007	26.24	26.78	26.15	26.42	66,664,556	+0.33(+1.26%)
Jan 10, 2007	25.87	26.20	25.67	26.09	80,984,360	-0.06(-0.23%)
Jan 09, 2007	26.55	26.58	26.00	26.15	60,825,964	-0.60(-2.23%)
Jan 08, 2007	26.71	26.85	26.56	26.75	32,277,262	+0.19(+0.73%)
Jan 05, 2007	27.08	27.14	26.55	26.55	45,858,576	-0.80(-2.92%)
Jan 04, 2007	27.52	27.53	27.15	27.35	37,125,388	-0.38(-1.38%)

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.