Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.72 -0.28 (-0.67%)

Streaming Delayed Price Updated: 10:35 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.04	32.10	31.80	31.90	75,410,992	-0.05(-0.15%)
Oct 26, 2012	31.99	31.95	31.95	31.95	46,709,108	-0.22(-0.70%)
Oct 25, 2012	32.30	32.36	31.86	32.17	52,889,488	+0.33(+1.02%)
Oct 24, 2012	32.10	32.15	31.84	31.84	45,231,700	+0.03(+0.10%)
Oct 23, 2012	31.96	31.97	31.64	31.81	75,384,016	-0.36(-1.11%)
Oct 19, 2012	32.47	32.48	32.08	32.17	63,963,100	-0.51(-1.55%)
Oct 18, 2012	32.60	32.83	32.53	32.68	62,863,984	-0.09(-0.27%)
Oct 17, 2012	32.60	32.84	32.50	32.77	76,014,344	+0.26(+0.79%)
Oct 16, 2012	32.39	32.60	32.38	32.51	70,056,120	+0.33(+1.04%)
Oct 15, 2012	32.08	32.26	31.95	32.18	46,290,812	+0.19(+0.58%)
Oct 12, 2012	32.05	32.22	31.92	31.99	46,401,220	-0.10(-0.31%)
Oct 11, 2012	32.15	32.26	32.08	32.09	54,066,724	+0.29(+0.93%)
Oct 10, 2012	32.03	32.05	31.72	31.80	66,696,004	-0.19(-0.61%)
Oct 09, 2012	32.19	32.22	31.86	31.99	57,237,548	-0.24(-0.75%)
Oct 08, 2012	32.12	32.28	32.07	32.23	42,578,412	-0.29(-0.88%)
Oct 05, 2012	32.68	32.81	32.40	32.52	69,089,848	+0.00(+0.01%)
Oct 04, 2012	32.29	32.54	32.21	32.52	57,342,288	+0.33(+1.02%)
Oct 03, 2012	32.41	32.43	32.13	32.19	53,581,060	-0.22(-0.67%)
Oct 02, 2012	32.53	32.57	32.24	32.40	47,510,868	+0.05(+0.14%)

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.