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 (%)
Feb 28, 2007	26.38	26.93	26.17	26.44	88,143,360	+0.45(+1.71%)
Feb 27, 2007	27.22	28.21	24.93	25.99	124,368,848	-2.29(-8.11%)
Feb 26, 2007	28.43	28.48	28.08	28.28	19,597,862	-0.02(-0.07%)
Feb 23, 2007	28.48	28.58	28.11	28.30	37,606,284	-0.24(-0.84%)
Feb 22, 2007	28.71	28.80	28.44	28.54	32,241,668	-0.03(-0.11%)
Feb 21, 2007	28.32	28.64	28.21	28.57	19,778,754	+0.10(+0.35%)
Feb 20, 2007	28.21	28.54	28.19	28.48	21,267,494	+0.06(+0.19%)
Feb 16, 2007	28.25	28.42	28.16	28.42	20,525,616	+0.07(+0.23%)
Feb 15, 2007	28.36	28.44	28.27	28.36	19,910,772	+0.02(+0.06%)
Feb 14, 2007	27.77	28.39	27.76	28.34	51,862,156	+0.60(+2.15%)
Feb 13, 2007	27.45	27.80	27.43	27.74	41,935,396	+0.43(+1.59%)
Feb 12, 2007	27.54	27.54	27.17	27.31	38,609,308	-0.19(-0.68%)
Feb 09, 2007	27.94	28.00	27.46	27.50	44,244,176	-0.33(-1.19%)
Feb 08, 2007	27.83	27.98	27.70	27.83	27,385,616	-0.15(-0.53%)
Feb 07, 2007	28.15	28.17	27.90	27.98	22,544,922	-0.11(-0.39%)
Feb 06, 2007	28.02	28.14	27.89	28.09	24,016,228	+0.27(+0.99%)
Feb 05, 2007	27.70	27.84	27.58	27.81	22,440,304	+0.03(+0.10%)
Feb 02, 2007	27.88	27.94	27.70	27.78	28,957,388	-0.08(-0.30%)

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.