Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.24	29.35	28.96	29.28	141,385,664	+0.28(+0.97%)
Nov 27, 2009	28.74	29.37	28.39	29.00	146,554,144	-1.17(-3.88%)
Nov 25, 2009	29.97	30.20	29.80	30.17	77,751,520	+0.35(+1.16%)
Nov 24, 2009	29.77	29.85	29.48	29.82	99,154,528	-0.17(-0.55%)
Nov 23, 2009	30.02	30.25	29.86	29.99	86,332,608	+0.61(+2.09%)
Nov 20, 2009	29.34	29.50	29.19	29.37	91,824,744	-0.12(-0.42%)
Nov 19, 2009	29.73	29.73	29.23	29.50	165,191,712	-0.60(-1.98%)
Nov 18, 2009	30.28	30.33	29.96	30.09	64,156,104	-0.01(-0.02%)
Nov 17, 2009	30.10	30.29	29.89	30.10	68,706,248	-0.30(-0.99%)
Nov 16, 2009	30.08	30.52	30.07	30.40	139,897,312	+0.74(+2.51%)
Nov 13, 2009	29.36	29.75	29.22	29.66	96,911,960	+0.50(+1.71%)
Nov 12, 2009	29.61	29.76	29.11	29.16	104,432,112	-0.66(-2.23%)
Nov 11, 2009	29.98	30.08	29.61	29.82	95,740,144	+0.25(+0.86%)
Nov 10, 2009	29.39	29.72	29.35	29.57	86,786,152	-0.14(-0.46%)
Nov 09, 2009	29.17	29.74	29.17	29.71	147,715,280	+1.06(+3.68%)
Nov 06, 2009	28.41	28.81	28.33	28.65	81,467,232	+0.25(+0.89%)
Nov 05, 2009	28.31	28.70	28.18	28.40	104,459,728	+0.29(+1.03%)
Nov 04, 2009	28.21	28.47	27.91	28.11	132,464,000	+0.51(+1.86%)
Nov 03, 2009	27.05	27.69	27.03	27.60	99,489,104	+0.04(+0.16%)

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.