Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing 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 29, 2010	28.78	28.87	28.00	28.14	206,365,664	-0.31(-1.09%)
Jan 28, 2010	28.91	29.03	28.20	28.45	133,406,872	-0.20(-0.69%)
Jan 27, 2010	28.52	28.76	28.22	28.65	124,616,800	-0.30(-1.04%)
Jan 26, 2010	28.77	29.12	26.33	28.95	122,180,928	-0.38(-1.30%)
Jan 25, 2010	29.51	29.64	29.16	29.34	117,201,312	+0.21(+0.73%)
Jan 22, 2010	29.57	29.67	29.06	29.12	147,128,048	-0.66(-2.22%)
Jan 21, 2010	30.55	30.64	29.76	29.78	157,897,392	-0.93(-3.02%)
Jan 20, 2010	30.96	30.96	30.46	30.71	107,359,088	-0.76(-2.41%)
Jan 19, 2010	30.94	31.47	30.93	31.47	78,338,136	+0.63(+2.03%)
Jan 15, 2010	31.12	30.84	30.84	30.84	104,294,928	-0.36(-1.16%)
Jan 14, 2010	31.26	31.34	31.15	31.21	71,940,840	-0.08(-0.25%)
Jan 13, 2010	31.31	31.39	30.99	31.28	65,339,236	+0.10(+0.31%)
Jan 12, 2010	31.33	31.39	31.03	31.19	89,633,680	-0.51(-1.60%)
Jan 11, 2010	31.95	31.96	31.54	31.70	57,867,312	-0.07(-0.21%)
Jan 08, 2010	31.53	31.78	31.42	31.76	55,929,564	+0.25(+0.79%)
Jan 07, 2010	31.50	31.60	31.34	31.51	56,857,344	-0.18(-0.58%)
Jan 06, 2010	31.67	31.83	31.62	31.70	68,916,240	+0.07(+0.21%)
Jan 05, 2010	31.55	31.74	31.44	31.63	68,271,976	+0.23(+0.73%)

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.