Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.16 -0.02 (-0.06%)

Streaming Delayed Price Updated: 12:41 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.35	34.54	34.23	34.41	130,047,152	+0.36(+1.06%)
Jan 28, 2011	35.01	35.02	33.99	34.05	246,350,032	-1.10(-3.12%)
Jan 27, 2011	35.37	35.42	35.12	35.15	107,182,456	-0.14(-0.38%)
Jan 26, 2011	35.31	35.42	35.17	35.29	88,640,376	+0.31(+0.89%)
Jan 25, 2011	35.01	35.08	34.73	34.97	84,605,176	-0.22(-0.61%)
Jan 24, 2011	34.92	35.20	34.86	35.19	82,317,592	+0.27(+0.78%)
Jan 21, 2011	35.31	35.36	34.89	34.92	116,234,904	-0.37(-1.04%)
Jan 20, 2011	35.41	35.41	34.95	35.29	100,898,224	-0.39(-1.10%)
Jan 19, 2011	36.06	36.07	35.55	35.68	86,445,728	-0.28(-0.77%)
Jan 18, 2011	35.95	36.03	35.87	35.95	40,687,748	-0.05(-0.15%)
Jan 14, 2011	35.78	36.01	35.77	36.01	51,497,320	+0.11(+0.29%)
Jan 13, 2011	36.13	36.14	35.81	35.90	70,943,288	-0.32(-0.87%)
Jan 12, 2011	35.98	36.22	35.94	36.22	89,525,520	+0.72(+2.02%)
Jan 11, 2011	35.51	35.60	35.36	35.50	70,999,944	+0.37(+1.06%)
Jan 10, 2011	35.16	35.20	34.94	35.13	83,272,336	-0.37(-1.04%)
Jan 07, 2011	35.69	35.77	35.26	35.50	76,045,944	-0.33(-0.91%)
Jan 06, 2011	36.07	36.09	35.74	35.82	58,540,680	-0.39(-1.07%)
Jan 05, 2011	35.98	36.28	35.97	36.21	63,265,824	-0.09(-0.25%)
Jan 04, 2011	36.25	36.30	35.87	36.30	60,136,640	+0.17(+0.46%)

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.