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 (%)
May 24, 2011	34.94	35.07	34.83	34.97	62,030,380	+0.35(+1.00%)
May 23, 2011	34.50	34.71	34.38	34.62	79,592,288	-0.74(-2.08%)
May 20, 2011	35.56	35.59	35.17	35.36	80,053,184	-0.29(-0.80%)
May 19, 2011	35.80	35.84	35.44	35.65	50,380,440	-0.23(-0.65%)
May 18, 2011	35.54	35.94	35.40	35.88	65,828,252	+0.57(+1.62%)
May 17, 2011	34.99	35.33	34.86	35.31	80,022,480	+0.11(+0.32%)
May 16, 2011	35.13	35.62	35.07	35.20	96,385,720	-0.05(-0.15%)
May 13, 2011	35.86	35.94	35.02	35.25	110,754,328	-0.79(-2.19%)
May 12, 2011	35.64	36.10	35.42	36.04	94,282,008	+0.11(+0.29%)
May 11, 2011	36.48	36.49	35.71	35.93	110,658,240	-0.81(-2.21%)
May 10, 2011	36.41	36.74	36.38	36.74	73,222,088	+0.43(+1.18%)
May 09, 2011	36.24	36.40	36.01	36.31	64,386,860	+0.07(+0.19%)
May 06, 2011	36.34	36.70	35.97	36.25	123,378,280	+0.47(+1.30%)
May 05, 2011	35.83	36.13	35.51	35.78	106,252,120	-0.35(-0.96%)
May 04, 2011	36.58	36.61	35.96	36.13	110,403,000	-0.60(-1.65%)
May 03, 2011	37.05	37.07	36.49	36.73	112,085,624	-0.84(-2.23%)

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.