Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.39	28.70	28.21	28.64	89,397,112	+0.29(+1.01%)
Feb 25, 2010	27.92	28.41	27.76	28.36	100,159,496	-0.24(-0.83%)
Feb 24, 2010	28.51	28.73	28.34	28.59	99,346,712	+0.27(+0.96%)
Feb 23, 2010	28.83	28.99	28.30	28.32	140,362,176	-0.67(-2.31%)
Feb 22, 2010	29.13	29.14	28.89	28.99	76,774,040	+0.04(+0.13%)
Feb 19, 2010	28.87	29.14	28.79	28.95	105,090,496	-0.25(-0.86%)
Feb 18, 2010	28.87	29.31	28.82	29.20	83,727,264	+0.11(+0.38%)
Feb 17, 2010	29.21	29.23	28.91	29.09	86,545,416	+0.10(+0.35%)
Feb 16, 2010	28.69	29.01	28.49	28.99	99,554,824	+0.73(+2.58%)
Feb 12, 2010	28.04	28.26	28.26	28.26	85,758,392	-0.36(-1.26%)
Feb 11, 2010	28.08	28.65	27.84	28.62	122,690,000	+0.74(+2.64%)
Feb 10, 2010	27.97	28.15	27.58	27.89	115,126,952	-0.07(-0.26%)
Feb 09, 2010	27.74	28.21	27.52	27.96	181,358,544	+0.82(+3.01%)
Feb 08, 2010	27.34	27.56	27.07	27.15	107,030,896	-0.21(-0.75%)
Feb 05, 2010	27.66	27.50	26.60	27.35	225,653,216	-0.31(-1.12%)
Feb 04, 2010	28.49	28.53	27.64	27.66	179,221,280	-1.54(-5.26%)
Feb 03, 2010	29.14	29.28	28.87	29.20	87,483,968	+0.06(+0.20%)
Feb 02, 2010	28.96	29.20	28.69	29.14	118,044,632	+0.53(+1.84%)

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.