Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.19 +0.01 (+0.02%)

Streaming Delayed Price Updated: 1:11 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.66	33.66	33.34	33.36	61,138,388	-0.68(-2.00%)
Nov 26, 2014	33.91	34.04	34.04	34.04	38,507,428	+0.43(+1.27%)
Nov 25, 2014	33.89	33.92	33.59	33.62	54,482,276	-0.22(-0.64%)
Nov 24, 2014	33.93	33.95	33.80	33.83	47,350,144	-0.28(-0.82%)
Nov 21, 2014	33.91	34.13	33.74	34.11	138,655,712	+1.05(+3.18%)
Nov 20, 2014	33.09	33.21	33.04	33.06	35,985,584	-0.06(-0.17%)
Nov 19, 2014	33.03	33.25	32.88	33.12	61,225,168	-0.02(-0.05%)
Nov 18, 2014	33.01	33.16	33.00	33.13	28,755,522	+0.18(+0.54%)
Nov 17, 2014	33.03	33.03	32.89	32.96	47,569,644	-0.35(-1.06%)
Nov 14, 2014	32.98	33.33	32.95	33.31	58,951,028	+0.27(+0.83%)
Nov 13, 2014	33.27	33.28	32.95	33.04	38,204,492	-0.09(-0.27%)
Nov 12, 2014	33.21	33.36	33.09	33.13	31,253,402	-0.06(-0.19%)
Nov 11, 2014	33.12	33.25	33.07	33.19	35,324,740	-0.03(-0.10%)
Nov 10, 2014	33.49	33.51	33.20	33.22	57,090,228	+0.09(+0.27%)
Nov 07, 2014	33.02	33.18	32.96	33.13	52,657,528	+0.21(+0.63%)
Nov 06, 2014	33.24	33.29	32.91	32.92	64,745,936	-0.41(-1.23%)
Nov 05, 2014	33.36	33.40	33.14	33.33	60,618,236	-0.30(-0.88%)
Nov 04, 2014	33.64	33.66	33.40	33.63	51,538,620	+0.03(+0.10%)

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.