Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.04	12.17	12.03	12.14	856,877	+0.11(+0.89%)
Nov 26, 2003	12.03	12.03	11.98	12.03	1,648,990	+0.11(+0.94%)
Nov 25, 2003	11.92	11.96	11.88	11.92	2,812,251	+0.04(+0.32%)
Nov 24, 2003	11.75	11.87	11.73	11.88	1,636,535	+0.15(+1.29%)
Nov 21, 2003	11.69	11.75	11.69	11.73	486,975	+0.08(+0.66%)
Nov 20, 2003	11.69	11.71	11.64	11.65	699,949	-0.14(-1.20%)
Nov 19, 2003	11.82	11.82	11.77	11.79	1,484,589	-0.09(-0.74%)
Nov 18, 2003	11.95	11.97	11.88	11.88	1,711,263	+0.02(+0.20%)
Nov 17, 2003	11.87	11.87	11.79	11.86	2,617,959	-0.24(-1.95%)
Nov 14, 2003	12.13	12.17	12.05	12.10	625,221	-0.06(-0.51%)
Nov 13, 2003	12.06	12.15	12.06	12.16	1,346,343	+0.09(+0.77%)
Nov 12, 2003	11.94	12.08	11.91	12.06	910,432	+0.21(+1.78%)
Nov 11, 2003	11.90	11.90	11.82	11.85	1,012,559	-0.17(-1.44%)
Nov 10, 2003	12.14	12.14	12.02	12.03	835,704	-0.16(-1.29%)
Nov 07, 2003	12.20	12.22	12.17	12.18	881,786	+0.02(+0.18%)
Nov 06, 2003	12.20	12.20	12.10	12.16	1,031,241	-0.09(-0.71%)
Nov 05, 2003	12.28	12.25	12.22	12.25	1,949,146	+0.02(+0.13%)
Nov 04, 2003	12.28	12.28	12.23	12.23	1,276,136	+0.07(+0.61%)

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.