Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.80	33.83	33.49	33.53	72,925,000	-0.33(-0.96%)
May 28, 2015	33.78	33.90	33.66	33.85	52,354,248	-0.45(-1.31%)
May 27, 2015	34.03	34.33	33.97	34.30	43,494,188	+0.01(+0.02%)
May 26, 2015	34.63	34.63	34.19	34.30	62,557,408	-0.55(-1.59%)
May 22, 2015	34.91	34.85	34.85	34.85	46,489,468	+0.11(+0.33%)
May 21, 2015	34.61	34.76	34.56	34.74	33,819,064	-0.12(-0.35%)
May 20, 2015	34.81	34.96	34.69	34.86	46,185,624	-0.02(-0.07%)
May 19, 2015	34.91	34.93	34.82	34.88	39,325,200	+0.06(+0.16%)
May 18, 2015	34.99	35.00	34.81	34.83	43,752,532	-0.36(-1.02%)
May 15, 2015	34.89	35.19	34.81	35.18	50,209,964	+0.27(+0.77%)
May 14, 2015	34.81	34.97	34.76	34.91	45,463,876	+0.34(+0.99%)
May 13, 2015	34.83	34.89	34.55	34.57	50,471,412	+0.07(+0.19%)
May 12, 2015	34.35	34.60	34.33	34.51	47,133,980	-0.11(-0.33%)
May 11, 2015	34.91	34.97	34.59	34.62	42,562,988	-0.33(-0.96%)
May 08, 2015	34.91	35.12	34.81	34.96	69,687,912	+0.44(+1.28%)
May 07, 2015	34.36	34.52	34.30	34.52	54,387,540	-0.05(-0.14%)
May 06, 2015	35.05	35.08	34.50	34.56	64,312,420	-0.43(-1.23%)
May 05, 2015	35.22	35.27	34.99	35.00	47,509,064	-0.38(-1.08%)
May 04, 2015	35.19	35.44	35.17	35.38	38,403,224	+0.20(+0.58%)

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.