Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.34	34.54	34.23	34.41	130,059,312	+0.36(+1.06%)
Jan 28, 2011	35.01	35.02	33.99	34.05	246,373,056	-1.10(-3.12%)
Jan 27, 2011	35.36	35.42	35.12	35.15	107,192,472	-0.14(-0.38%)
Jan 26, 2011	35.30	35.42	35.17	35.28	88,648,664	+0.31(+0.89%)
Jan 25, 2011	35.00	35.08	34.73	34.97	84,613,088	-0.22(-0.61%)
Jan 24, 2011	34.91	35.19	34.86	35.19	82,325,288	+0.27(+0.78%)
Jan 21, 2011	35.30	35.36	34.88	34.91	116,245,776	-0.37(-1.04%)
Jan 20, 2011	35.40	35.41	34.95	35.28	100,907,656	-0.39(-1.09%)
Jan 19, 2011	36.06	36.06	35.54	35.67	86,453,808	-0.28(-0.77%)
Jan 18, 2011	35.94	36.02	35.87	35.95	40,691,552	-0.05(-0.15%)
Jan 14, 2011	35.78	36.01	35.76	36.00	51,502,136	+0.11(+0.29%)
Jan 13, 2011	36.13	36.14	35.81	35.90	70,949,920	-0.32(-0.87%)
Jan 12, 2011	35.98	36.21	35.94	36.21	89,533,888	+0.72(+2.02%)
Jan 11, 2011	35.51	35.60	35.36	35.50	71,006,584	+0.37(+1.06%)
Jan 10, 2011	35.15	35.19	34.94	35.12	83,280,120	-0.37(-1.04%)
Jan 07, 2011	35.69	35.77	35.25	35.49	76,053,056	-0.33(-0.91%)
Jan 06, 2011	36.06	36.09	35.74	35.82	58,546,152	-0.39(-1.07%)
Jan 05, 2011	35.98	36.28	35.97	36.21	63,271,740	-0.09(-0.25%)
Jan 04, 2011	36.25	36.30	35.87	36.30	60,142,260	+0.17(+0.46%)

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.