Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.81	32.82	32.52	32.53	83,508,872	-0.32(-0.96%)
Feb 27, 2017	32.86	32.95	32.77	32.85	62,624,512	-0.10(-0.31%)
Feb 24, 2017	32.94	33.02	32.90	32.95	52,055,404	-0.39(-1.18%)
Feb 23, 2017	33.51	33.52	33.29	33.34	54,610,492	+0.01(+0.03%)
Feb 22, 2017	33.18	33.34	33.16	33.34	45,636,160	+0.10(+0.31%)
Feb 21, 2017	33.07	33.24	33.04	33.23	49,752,852	+0.36(+1.09%)
Feb 17, 2017		32.87	32.87	32.87	0	-0.14(-0.42%)
Feb 16, 2017	33.16	33.16	32.98	33.01	50,200,556	-0.12(-0.36%)
Feb 15, 2017	32.87	33.15	32.84	33.13	57,837,744	+0.27(+0.81%)
Feb 14, 2017	32.83	32.86	32.57	32.86	64,611,836	+0.03(+0.10%)
Feb 13, 2017	32.72	32.86	32.72	32.83	39,713,764	+0.10(+0.31%)
Feb 10, 2017	32.51	32.73	32.49	32.73	45,309,652	+0.30(+0.92%)
Feb 09, 2017		32.48	32.38	32.43	44,711,636	+0.15(+0.45%)
Feb 08, 2017	32.11	32.32	32.09	32.28	44,216,816	+0.20(+0.61%)
Feb 07, 2017	32.18	32.21	32.05	32.09	37,012,312	-0.16(-0.50%)
Feb 06, 2017	32.29	32.33	32.22	32.25	35,326,468	-0.08(-0.24%)
Feb 03, 2017	32.27	32.39	32.20	32.33	40,062,080	+0.20(+0.61%)
Feb 02, 2017	32.09	32.16	32.05	32.13	31,313,784	+0.14(+0.43%)

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.