Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.16 -0.02 (-0.06%)

Streaming Delayed Price Updated: 2:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	33.83	33.92	33.68	33.71	56,349,804	-0.16(-0.47%)
Feb 27, 2013	33.50	33.91	33.48	33.87	58,946,100	+0.37(+1.09%)
Feb 26, 2013	33.50	33.60	33.28	33.50	89,257,328	+0.19(+0.56%)
Feb 25, 2013	34.03	34.07	33.23	33.31	104,503,392	-0.45(-1.34%)
Feb 22, 2013	33.84	33.85	33.62	33.76	93,574,632	+0.15(+0.44%)
Feb 21, 2013	33.81	33.83	33.45	33.62	100,243,712	-0.46(-1.36%)
Feb 20, 2013	34.54	34.54	34.05	34.08	60,881,796	-0.31(-0.90%)
Feb 19, 2013	34.35	34.50	34.35	34.39	71,302,840	+0.07(+0.20%)
Feb 15, 2013	34.47	34.49	34.30	34.32	54,201,528	-0.12(-0.35%)
Feb 14, 2013	34.33	34.49	34.28	34.44	37,140,760	-0.02(-0.06%)
Feb 13, 2013	34.48	34.54	34.38	34.46	41,105,464	+0.17(+0.50%)
Feb 12, 2013	34.19	34.43	34.08	34.29	52,120,116	+0.09(+0.27%)
Feb 11, 2013	34.15	34.24	34.04	34.19	32,893,322	-0.02(-0.05%)
Feb 08, 2013	34.06	34.26	34.05	34.21	46,629,656	+0.25(+0.74%)
Feb 07, 2013	34.21	34.22	33.80	33.96	61,378,588	-0.30(-0.89%)
Feb 06, 2013	34.14	34.26	34.03	34.26	67,180,632	+0.00(+0.00%)
Feb 04, 2013	34.46	34.49	34.16	34.26	61,775,104	-0.46(-1.31%)

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.