Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.04	32.10	31.80	31.90	75,418,040	-0.05(-0.15%)
Oct 26, 2012	31.99	31.94	31.94	31.94	46,713,472	-0.22(-0.70%)
Oct 25, 2012	32.30	32.35	31.86	32.17	52,894,428	+0.33(+1.02%)
Oct 24, 2012	32.10	32.15	31.84	31.84	45,235,928	+0.03(+0.10%)
Oct 23, 2012	31.96	31.97	31.64	31.81	75,391,064	-0.36(-1.11%)
Oct 19, 2012	32.47	32.48	32.07	32.17	63,969,076	-0.51(-1.55%)
Oct 18, 2012	32.60	32.83	32.52	32.67	62,869,856	-0.09(-0.27%)
Oct 17, 2012	32.60	32.83	32.49	32.76	76,021,448	+0.26(+0.79%)
Oct 16, 2012	32.38	32.60	32.38	32.51	70,062,664	+0.33(+1.04%)
Oct 15, 2012	32.07	32.26	31.94	32.17	46,295,140	+0.19(+0.58%)
Oct 12, 2012	32.05	32.22	31.92	31.99	46,405,552	-0.10(-0.31%)
Oct 11, 2012	32.14	32.26	32.07	32.09	54,071,776	+0.29(+0.93%)
Oct 10, 2012	32.03	32.04	31.72	31.80	66,702,236	-0.19(-0.61%)
Oct 09, 2012	32.19	32.22	31.86	31.99	57,242,896	-0.24(-0.75%)
Oct 08, 2012	32.11	32.28	32.07	32.23	42,582,392	-0.29(-0.88%)
Oct 05, 2012	32.68	32.81	32.40	32.52	69,096,304	+0.00(+0.01%)
Oct 04, 2012	32.29	32.54	32.21	32.51	57,347,644	+0.33(+1.02%)
Oct 03, 2012	32.41	32.42	32.13	32.18	53,586,064	-0.22(-0.67%)
Oct 02, 2012	32.53	32.57	32.24	32.40	47,515,308	+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.