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 (%)
Dec 31, 2007	36.75	36.83	36.14	36.21	37,139,412	-0.44(-1.20%)
Dec 28, 2007	36.88	36.99	36.37	36.65	51,968,120	+0.14(+0.38%)
Dec 27, 2007	37.04	37.11	36.42	36.51	42,487,716	-0.86(-2.31%)
Dec 26, 2007	36.89	37.45	36.82	37.37	32,513,750	+0.19(+0.52%)
Dec 24, 2007	36.63	37.18	36.59	37.18	25,328,462	+0.15(+0.40%)
Dec 21, 2007	36.47	37.03	36.40	37.03	78,714,424	+1.08(+3.02%)
Dec 20, 2007	35.92	36.03	35.47	35.95	62,987,476	+0.20(+0.55%)
Dec 19, 2007	35.65	35.97	35.41	35.75	78,167,792	+0.23(+0.65%)
Dec 18, 2007	35.66	35.69	34.62	35.52	96,704,280	+0.95(+2.75%)
Dec 17, 2007	35.50	35.56	34.55	34.57	85,646,144	-1.54(-4.26%)
Dec 14, 2007	36.23	36.71	36.09	36.11	72,775,144	-0.88(-2.38%)
Dec 13, 2007	36.98	37.29	36.48	36.99	104,818,600	-1.05(-2.75%)
Dec 12, 2007	38.62	38.94	37.21	38.04	100,477,848	+1.11(+3.00%)
Dec 11, 2007	38.73	38.84	36.78	36.93	93,422,864	-1.63(-4.24%)
Dec 10, 2007	38.54	38.72	38.37	38.56	41,632,636	+0.01(+0.03%)
Dec 07, 2007	38.83	38.88	38.37	38.55	65,394,568	-0.46(-1.19%)
Dec 06, 2007	38.21	39.06	38.06	39.01	68,888,000	+0.60(+1.57%)
Dec 05, 2007	37.65	38.41	37.65	38.41	64,279,308	+1.63(+4.44%)
Dec 04, 2007	36.72	37.22	36.67	36.78	44,471,224	-0.10(-0.26%)

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.