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 29, 2016	25.50	25.71	25.44	25.47	78,033,216	+0.22(+0.87%)
Feb 26, 2016	25.67	25.69	25.22	25.25	65,047,164	-0.25(-0.99%)
Feb 25, 2016	25.38	25.53	25.19	25.50	54,640,912	+0.08(+0.33%)
Feb 24, 2016	25.06	25.50	24.92	25.42	70,606,248	-0.06(-0.23%)
Feb 23, 2016	25.74	25.78	25.44	25.48	65,083,488	-0.55(-2.13%)
Feb 22, 2016	25.83	26.03	25.79	26.03	50,805,452	+0.63(+2.48%)
Feb 19, 2016	25.36	25.53	25.26	25.40	70,325,384	-0.12(-0.46%)
Feb 18, 2016	25.76	25.76	25.46	25.52	70,411,328	-0.15(-0.59%)
Feb 17, 2016	25.40	25.73	25.37	25.67	82,503,000	+0.50(+1.97%)
Feb 16, 2016	25.09	25.21	24.98	25.17	64,760,756	+0.55(+2.22%)
Feb 12, 2016	24.42	24.63	24.63	24.63	81,477,432	+0.42(+1.74%)
Feb 11, 2016	24.12	24.38	24.02	24.21	103,333,896	-0.41(-1.67%)
Feb 10, 2016	24.80	25.07	24.61	24.62	79,992,672	+0.10(+0.41%)
Feb 09, 2016	24.39	24.80	24.27	24.52	80,096,024	-0.34(-1.39%)
Feb 08, 2016	24.82	24.98	24.57	24.86	86,567,424	-0.34(-1.37%)
Feb 05, 2016	25.40	25.48	25.11	25.21	83,780,800	-0.29(-1.15%)
Feb 04, 2016	25.50	25.82	25.34	25.50	118,944,824	+0.19(+0.76%)
Feb 03, 2016	24.87	25.32	24.46	25.31	139,462,656	+0.70(+2.83%)
Feb 02, 2016	25.01	25.05	24.54	24.61	89,883,032	-0.82(-3.24%)

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.