Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.18	35.31	35.06	35.21	61,610,980	+0.35(+1.00%)
May 23, 2011	34.74	34.94	34.62	34.86	79,054,152	-0.74(-2.08%)
May 20, 2011	35.81	35.84	35.41	35.60	79,511,928	-0.29(-0.80%)
May 19, 2011	36.04	36.08	35.68	35.89	50,039,808	-0.23(-0.65%)
May 18, 2011	35.78	36.18	35.64	36.12	65,383,172	+0.57(+1.62%)
May 17, 2011	35.23	35.57	35.09	35.55	79,481,432	+0.11(+0.32%)
May 16, 2011	35.37	35.87	35.31	35.43	95,734,040	-0.05(-0.15%)
May 13, 2011	36.11	36.18	35.26	35.49	110,005,496	-0.79(-2.19%)
May 12, 2011	35.88	36.35	35.66	36.28	93,644,544	+0.11(+0.29%)
May 11, 2011	36.73	36.74	35.95	36.18	109,910,056	-0.82(-2.21%)
May 10, 2011	36.66	36.99	36.63	36.99	72,727,016	+0.43(+1.18%)
May 09, 2011	36.49	36.65	36.25	36.56	63,951,528	+0.07(+0.19%)
May 06, 2011	36.58	36.95	36.21	36.49	122,544,096	+0.47(+1.30%)
May 05, 2011	36.08	36.37	35.75	36.02	105,533,720	-0.35(-0.96%)
May 04, 2011	36.83	36.86	36.21	36.37	109,656,544	-0.61(-1.65%)
May 03, 2011	37.30	37.33	36.74	36.98	111,327,784	-0.84(-2.23%)

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.