Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.89 +0.39 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	35.92	36.13	35.81	36.11	60,880,972	+0.39(+1.08%)
Jun 29, 2011	35.49	35.80	35.28	35.73	72,876,568	+0.33(+0.92%)
Jun 28, 2011	34.95	35.41	34.85	35.40	60,102,992	+0.48(+1.37%)
Jun 27, 2011	34.50	35.00	34.45	34.92	70,457,936	+0.40(+1.16%)
Jun 24, 2011	34.81	34.82	34.45	34.52	58,294,080	-0.06(-0.18%)
Jun 23, 2011	34.16	34.60	33.97	34.58	83,774,224	-0.05(-0.13%)
Jun 22, 2011	34.72	34.96	34.59	34.63	53,487,792	-0.35(-1.00%)
Jun 21, 2011	34.65	35.02	34.58	34.97	64,597,564	+0.63(+1.84%)
Jun 20, 2011	34.29	34.39	34.27	34.34	53,284,780	-0.05(-0.15%)
Jun 17, 2011	34.61	34.62	34.32	34.40	81,565,176	+0.05(+0.13%)
Jun 16, 2011	34.40	34.66	34.08	34.35	87,974,432	-0.26(-0.76%)
Jun 15, 2011	34.91	35.09	34.53	34.61	89,047,344	-0.76(-2.14%)
Jun 14, 2011	35.32	35.51	35.28	35.37	61,761,416	+0.53(+1.51%)
Jun 13, 2011	35.07	35.16	34.74	34.85	50,153,596	-0.06(-0.17%)
Jun 10, 2011	35.28	35.28	34.84	34.91	82,468,840	-0.77(-2.17%)
Jun 09, 2011	35.39	35.79	35.28	35.68	54,341,460	+0.28(+0.79%)
Jun 08, 2011	35.53	35.63	35.29	35.40	85,009,976	-0.26(-0.72%)
Jun 07, 2011	35.84	35.95	35.64	35.66	77,274,200	+0.28(+0.79%)
Jun 06, 2011	35.92	35.92	35.33	35.38	68,528,576	-0.58(-1.61%)

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.