Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.42 +0.56 (+1.35%)

Streaming Delayed Price Updated: 10:40 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.98	14.04	13.94	14.01	2,923,097	+0.20(+1.42%)
Feb 26, 2004	13.82	13.82	13.76	13.82	1,992,737	+0.07(+0.50%)
Feb 25, 2004	13.65	13.75	13.63	13.75	1,041,205	+0.15(+1.09%)
Feb 24, 2004	13.64	13.64	13.57	13.60	1,315,207	-0.07(-0.53%)
Feb 23, 2004	13.87	13.90	13.66	13.67	1,893,100	-0.12(-0.87%)
Feb 20, 2004	13.81	13.83	13.68	13.79	3,914,484	-0.16(-1.12%)
Feb 19, 2004	14.08	14.11	13.95	13.95	1,683,863	-0.12(-0.87%)
Feb 18, 2004	14.28	14.28	14.06	14.07	1,237,988	-0.19(-1.36%)
Feb 17, 2004	14.18	14.27	14.12	14.27	4,641,833	+0.28(+2.01%)
Feb 13, 2004	14.14	14.14	13.98	13.99	1,352,570	+0.01(+0.07%)
Feb 12, 2004	14.05	14.05	13.95	13.98	3,542,091	-0.01(-0.05%)
Feb 11, 2004	13.81	14.00	13.77	13.98	4,138,667	+0.21(+1.55%)
Feb 10, 2004	13.79	13.80	13.74	13.77	920,395	-0.01(-0.09%)
Feb 09, 2004	13.73	13.85	13.65	13.78	1,220,551	+0.20(+1.44%)
Feb 06, 2004	13.42	13.62	13.41	13.59	2,585,577	+0.30(+2.28%)
Feb 05, 2004	13.25	13.31	13.23	13.28	2,441,103	-0.00(-0.03%)
Feb 04, 2004	13.34	13.36	13.29	13.29	1,568,035	-0.12(-0.90%)
Feb 03, 2004	13.49	13.49	13.39	13.41	1,302,752	-0.08(-0.56%)

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.