Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

46.61 -0.09 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.97	29.05	28.18	28.33	205,027,856	-0.31(-1.09%)
Jan 28, 2010	29.10	29.22	28.39	28.64	132,542,032	-0.20(-0.69%)
Jan 27, 2010	28.71	28.95	28.40	28.84	123,808,944	-0.30(-1.04%)
Jan 26, 2010	28.96	29.31	26.50	29.14	121,388,864	-0.38(-1.30%)
Jan 25, 2010	29.70	29.84	29.35	29.53	116,441,528	+0.21(+0.73%)
Jan 22, 2010	29.76	29.86	29.25	29.31	146,174,256	-0.66(-2.22%)
Jan 21, 2010	30.75	30.84	29.96	29.98	156,873,792	-0.93(-3.02%)
Jan 20, 2010	31.16	31.16	30.66	30.91	106,663,112	-0.76(-2.41%)
Jan 19, 2010	31.14	31.67	31.13	31.67	77,830,288	+0.63(+2.03%)
Jan 15, 2010	31.32	31.04	31.04	31.04	103,618,808	-0.36(-1.16%)
Jan 14, 2010	31.47	31.54	31.36	31.41	71,474,472	-0.08(-0.25%)
Jan 13, 2010	31.52	31.60	31.19	31.49	64,915,660	+0.10(+0.31%)
Jan 12, 2010	31.53	31.60	31.23	31.39	89,052,608	-0.51(-1.60%)
Jan 11, 2010	32.15	32.17	31.75	31.90	57,492,172	-0.07(-0.21%)
Jan 08, 2010	31.73	31.98	31.63	31.97	55,566,988	+0.25(+0.79%)
Jan 07, 2010	31.71	31.81	31.54	31.72	56,488,752	-0.18(-0.58%)
Jan 06, 2010	31.88	32.04	31.83	31.90	68,469,480	+0.07(+0.21%)
Jan 05, 2010	31.75	31.95	31.64	31.84	67,829,384	+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.