Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.69 -0.09 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.22	24.32	23.94	24.20	96,716,840	+0.36(+1.53%)
May 28, 2009	23.51	23.90	23.31	23.83	96,121,624	+0.71(+3.09%)
May 27, 2009	23.65	23.75	23.11	23.12	134,663,360	-0.27(-1.15%)
May 26, 2009	22.75	23.44	22.55	23.39	92,111,920	+0.28(+1.20%)
May 22, 2009	23.07	23.35	22.99	23.11	60,771,964	+0.10(+0.44%)
May 21, 2009	23.01	23.14	22.74	23.01	86,789,400	-0.44(-1.86%)
May 20, 2009	23.65	23.96	23.36	23.45	105,843,224	+0.07(+0.31%)
May 19, 2009	23.20	23.62	23.11	23.38	101,338,328	+0.26(+1.13%)
May 18, 2009	22.63	23.19	22.57	23.11	102,010,240	+1.22(+5.55%)
May 15, 2009	22.10	22.30	21.73	21.90	73,220,296	-0.20(-0.92%)
May 14, 2009	21.70	22.24	21.68	22.10	61,670,120	+0.31(+1.44%)
May 13, 2009	22.10	22.16	21.72	21.79	92,148,536	-0.83(-3.67%)
May 12, 2009	22.82	22.87	22.33	22.62	68,250,152	+0.16(+0.71%)
May 11, 2009	22.57	22.68	22.31	22.46	80,805,200	-0.54(-2.34%)
May 08, 2009	22.77	23.07	22.52	23.00	104,075,440	+0.86(+3.90%)
May 07, 2009	23.15	23.16	22.08	22.14	104,056,376	-0.69(-3.01%)
May 06, 2009	22.76	23.00	22.49	22.82	101,319,008	+0.39(+1.72%)
May 05, 2009	22.47	22.49	22.18	22.44	94,492,992	-0.20(-0.90%)
May 04, 2009	21.80	23.33	21.73	22.64	134,952,032	+1.46(+6.91%)

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.