Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.33 +0.47 (+1.12%)

Streaming Delayed Price Updated: 9:40 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.01	28.37	27.88	28.01	154,003,248	-0.47(-1.65%)
May 27, 2010	27.91	28.53	27.70	28.48	200,181,952	+1.62(+6.05%)
May 26, 2010	27.15	27.59	26.79	26.86	3,332	-0.01(-0.05%)
May 25, 2010	26.08	26.92	25.89	26.87	38,086	-0.29(-1.08%)
May 24, 2010	27.48	27.67	27.13	27.17	123,684,752	-0.29(-1.04%)
May 21, 2010	26.26	27.48	26.23	27.45	230,475,120	+0.54(+1.99%)
May 20, 2010	26.58	27.25	26.48	26.92	44,831	-1.07(-3.81%)
May 19, 2010	27.87	28.16	27.47	27.98	176,320,512	-0.27(-0.96%)
May 18, 2010	29.14	29.26	28.16	28.25	14,074	-0.60(-2.10%)
May 17, 2010	28.97	29.17	28.23	28.86	138,340,368	-0.18(-0.61%)
May 14, 2010	29.03	29.45	28.75	29.03	153,807,248	-0.61(-2.06%)
May 13, 2010	29.92	30.09	29.62	29.64	97,422,048	-0.12(-0.40%)
May 12, 2010	29.81	29.98	29.70	29.76	100,557,816	+0.21(+0.70%)
May 11, 2010	29.93	30.00	29.55	29.56	17,428	-0.54(-1.81%)
May 10, 2010	29.83	30.17	29.77	30.10	255,585,008	+2.02(+7.20%)
May 07, 2010	28.20	28.56	27.39	28.08	260,147,696	+0.15(+0.53%)
May 06, 2010	27.94	29.23	26.90	27.93	1,223,161	-1.04(-3.58%)
May 05, 2010	29.20	29.60	28.90	28.97	179,526,000	-0.69(-2.33%)
May 04, 2010	30.42	30.45	29.58	29.66	26,513	-1.43(-4.59%)

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.