Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.10 +0.11 (+0.28%)

Streaming Delayed Price Updated: 10:36 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.29	15.97	15.28	15.45	0	-0.25(-1.58%)
Feb 26, 2009	16.04	16.23	15.67	15.70	78,332,672	-0.14(-0.87%)
Feb 25, 2009	15.99	16.17	15.57	15.83	111,573,776	-0.28(-1.72%)
Feb 24, 2009	15.42	16.15	15.32	16.11	136,835,312	+0.84(+5.48%)
Feb 23, 2009	16.10	16.14	15.24	15.27	142,194,480	-0.39(-2.46%)
Feb 20, 2009	15.57	15.97	15.43	15.66	141,369,120	-0.41(-2.54%)
Feb 19, 2009	16.56	16.58	16.03	16.07	81,910,168	-0.15(-0.94%)
Feb 18, 2009	16.35	16.52	15.92	16.22	115,364,128	-0.12(-0.71%)
Feb 17, 2009	16.44	16.53	16.07	16.34	158,851,472	-1.11(-6.38%)
Feb 13, 2009	17.44	17.57	17.22	17.45	79,808,616	+0.09(+0.50%)
Feb 12, 2009	16.93	17.40	16.78	17.36	95,831,968	-0.11(-0.63%)
Feb 11, 2009	17.39	17.59	17.05	17.47	91,521,584	+0.51(+3.00%)
Feb 10, 2009	17.92	18.08	16.96	16.96	127,721,664	-1.09(-6.05%)
Feb 09, 2009	18.12	18.27	17.90	18.05	73,918,864	-0.09(-0.52%)
Feb 06, 2009	17.54	18.22	17.48	18.15	108,741,768	+0.87(+5.01%)
Feb 05, 2009	16.82	17.48	16.66	17.28	131,853,056	+0.36(+2.11%)
Feb 04, 2009	16.97	17.31	16.78	16.93	90,033,000	+0.12(+0.74%)
Feb 03, 2009	16.48	16.85	16.29	16.80	73,061,976	+0.49(+2.99%)

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.