Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 -0.01 (-0.02%)

Official Closing Price Updated: 6:30 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.94	23.08	22.84	23.00	16,792,734	-0.22(-0.96%)
Jul 28, 2006	22.83	23.28	22.76	23.22	27,241,126	+0.49(+2.15%)
Jul 27, 2006	22.67	23.10	22.58	22.73	37,172,596	+0.31(+1.38%)
Jul 26, 2006	22.35	22.51	22.21	22.42	29,447,562	-0.10(-0.42%)
Jul 25, 2006	22.28	22.65	22.21	22.52	33,559,140	+0.06(+0.27%)
Jul 24, 2006	22.02	22.55	21.84	22.46	41,222,744	+0.97(+4.50%)
Jul 21, 2006	21.98	22.09	21.39	21.49	24,170,504	-0.43(-1.94%)
Jul 20, 2006	22.54	22.54	21.81	21.92	37,034,276	-0.65(-2.87%)
Jul 19, 2006	21.41	22.57	21.30	22.57	63,329,312	+1.31(+6.17%)
Jul 18, 2006	21.23	21.36	20.84	21.25	40,020,488	+0.29(+1.39%)
Jul 17, 2006	21.25	21.33	20.89	20.96	20,443,800	-0.33(-1.57%)
Jul 14, 2006	21.32	21.42	21.00	21.30	36,845,392	+0.11(+0.51%)
Jul 13, 2006	21.64	21.88	21.19	21.19	41,052,664	-0.87(-3.96%)
Jul 12, 2006	22.37	22.56	22.06	22.06	19,019,228	-0.50(-2.23%)
Jul 11, 2006	22.28	22.61	22.08	22.57	26,973,262	+0.11(+0.48%)
Jul 10, 2006	22.40	22.71	22.32	22.46	20,178,024	+0.18(+0.81%)
Jul 07, 2006	22.53	22.64	22.17	22.28	20,626,834	-0.43(-1.90%)
Jul 06, 2006	22.43	22.72	22.33	22.71	18,580,866	+0.45(+2.04%)
Jul 05, 2006	22.68	22.68	22.18	22.25	19,683,666	-0.71(-3.10%)

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.