Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.60 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	35.56	36.09	35.46	35.99	63,401,036	+0.15(+0.43%)
Jul 28, 2011	35.97	36.11	35.70	35.83	58,560,120	+0.03(+0.09%)
Jul 27, 2011	36.32	36.32	35.71	35.80	71,313,824	-0.64(-1.76%)
Jul 26, 2011	36.55	36.65	36.32	36.45	38,117,732	+0.12(+0.34%)
Jul 25, 2011	36.16	36.47	36.09	36.32	42,551,860	-0.08(-0.21%)
Jul 22, 2011	36.44	36.50	36.34	36.40	41,828,380	-0.02(-0.06%)
Jul 21, 2011	36.03	36.49	35.93	36.42	60,146,780	+0.57(+1.60%)
Jul 20, 2011	35.93	35.98	35.76	35.85	38,753,684	+0.11(+0.30%)
Jul 19, 2011	35.52	35.78	35.41	35.74	48,977,224	+0.51(+1.45%)
Jul 18, 2011	35.32	35.39	34.99	35.23	60,857,284	-0.41(-1.16%)
Jul 15, 2011	35.77	35.78	35.41	35.64	46,043,276	+0.22(+0.63%)
Jul 14, 2011	36.00	36.03	35.35	35.42	69,746,584	-0.38(-1.07%)
Jul 13, 2011	35.55	36.11	35.47	35.80	77,797,592	+0.57(+1.63%)
Jul 12, 2011	35.33	35.60	35.20	35.23	61,481,988	-0.36(-1.01%)
Jul 11, 2011	35.98	36.04	35.54	35.59	76,184,632	-1.02(-2.80%)
Jul 08, 2011	36.61	36.67	36.25	36.61	65,808,012	-0.42(-1.13%)
Jul 07, 2011	36.95	37.15	36.88	37.03	64,854,080	+0.50(+1.38%)
Jul 06, 2011	36.61	36.68	36.37	36.53	73,462,720	-0.24(-0.66%)
Jul 05, 2011	36.88	36.91	36.65	36.77	67,252,960	-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.