Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	36.46	36.62	36.41	36.56	97,365,600	+0.32(+0.87%)
Mar 30, 2011	36.25	36.25	36.25	36.25	93,242,176	+0.46(+1.28%)
Mar 29, 2011	35.54	35.80	35.41	35.79	75,829,056	+0.41(+1.16%)
Mar 28, 2011	35.53	35.62	35.36	35.38	48,714,832	-0.18(-0.52%)
Mar 25, 2011	35.61	35.79	35.48	35.56	59,621,700	-0.04(-0.11%)
Mar 24, 2011	35.37	35.65	35.21	35.60	71,581,104	+0.40(+1.13%)
Mar 23, 2011	34.81	35.27	34.70	35.20	71,203,584	+0.47(+1.34%)
Mar 22, 2011	34.72	34.77	34.58	34.74	51,747,632	+0.11(+0.31%)
Mar 21, 2011	34.63	34.74	34.58	34.63	65,799,264	+0.65(+1.92%)
Mar 18, 2011	34.29	34.32	33.96	33.98	108,127,480	+0.06(+0.18%)
Mar 17, 2011	34.00	34.09	33.72	33.92	91,308,816	+0.35(+1.05%)
Mar 16, 2011	34.20	34.69	33.24	33.56	141,607,984	-0.64(-1.87%)
Mar 15, 2011	34.02	34.38	34.00	34.20	137,240,912	-0.58(-1.66%)
Mar 14, 2011	34.44	34.80	34.34	34.78	79,757,112	+0.20(+0.59%)
Mar 11, 2011	34.02	34.69	34.01	34.58	100,019,192	+0.35(+1.03%)
Mar 10, 2011	34.59	34.65	34.19	34.23	121,269,904	-1.04(-2.96%)
Mar 09, 2011	35.23	35.37	35.04	35.27	62,583,576	+0.07(+0.19%)
Mar 08, 2011	35.04	35.41	34.78	35.20	85,186,864	+0.50(+1.43%)
Mar 07, 2011	35.28	35.32	34.60	34.71	63,627,636	-0.52(-1.48%)
Mar 04, 2011	35.24	35.42	34.91	35.23	88,857,536	+0.03(+0.09%)
Mar 03, 2011	34.94	35.26	34.88	35.20	81,613,224	+0.69(+1.99%)
Mar 02, 2011	34.14	34.57	34.14	34.51	80,033,368	+0.47(+1.37%)

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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Follow Us