Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.38 +0.52 (+1.25%)

Streaming Delayed Price Updated: 9:52 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.32	35.85	35.22	35.74	63,832,612	+0.15(+0.43%)
Jul 28, 2011	35.73	35.87	35.46	35.59	58,958,744	+0.03(+0.09%)
Jul 27, 2011	36.07	36.07	35.47	35.56	71,799,264	-0.64(-1.76%)
Jul 26, 2011	36.30	36.40	36.08	36.20	38,377,204	+0.12(+0.34%)
Jul 25, 2011	35.92	36.22	35.84	36.08	42,841,516	-0.08(-0.21%)
Jul 22, 2011	36.19	36.25	36.09	36.15	42,113,112	-0.02(-0.06%)
Jul 21, 2011	35.79	36.24	35.68	36.18	60,556,204	+0.57(+1.60%)
Jul 20, 2011	35.68	35.74	35.52	35.61	39,017,484	+0.11(+0.30%)
Jul 19, 2011	35.28	35.54	35.18	35.50	49,310,620	+0.51(+1.45%)
Jul 18, 2011	35.08	35.15	34.75	34.99	61,271,544	-0.41(-1.16%)
Jul 15, 2011	35.52	35.54	35.18	35.40	46,356,700	+0.22(+0.63%)
Jul 14, 2011	35.75	35.79	35.11	35.18	70,221,352	-0.38(-1.07%)
Jul 13, 2011	35.31	35.87	35.23	35.56	78,327,160	+0.57(+1.63%)
Jul 12, 2011	35.09	35.36	34.96	34.99	61,900,500	-0.36(-1.01%)
Jul 11, 2011	35.74	35.80	35.30	35.35	76,703,232	-1.02(-2.80%)
Jul 08, 2011	36.37	36.43	36.00	36.37	66,255,976	-0.42(-1.13%)
Jul 07, 2011	36.70	36.90	36.63	36.78	65,295,548	+0.50(+1.38%)
Jul 06, 2011	36.37	36.43	36.12	36.28	73,962,784	-0.24(-0.66%)
Jul 05, 2011	36.63	36.66	36.40	36.53	67,710,760	-0.02(-0.04%)

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.