Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.03 +0.04 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	35.18	35.32	35.07	35.21	61,605,220	+0.35(+1.00%)
May 23, 2011	34.74	34.95	34.62	34.86	79,046,760	-0.74(-2.08%)
May 20, 2011	35.81	35.84	35.42	35.60	79,504,496	-0.29(-0.80%)
May 19, 2011	36.04	36.08	35.69	35.89	50,035,128	-0.23(-0.65%)
May 18, 2011	35.79	36.19	35.64	36.13	65,377,060	+0.57(+1.62%)
May 17, 2011	35.23	35.57	35.10	35.55	79,474,000	+0.11(+0.32%)
May 16, 2011	35.37	35.87	35.31	35.44	95,725,088	-0.05(-0.15%)
May 13, 2011	36.11	36.19	35.26	35.49	109,995,216	-0.79(-2.19%)
May 12, 2011	35.88	36.35	35.66	36.29	93,635,792	+0.11(+0.29%)
May 11, 2011	36.73	36.75	35.95	36.18	109,899,784	-0.82(-2.21%)
May 10, 2011	36.66	37.00	36.63	37.00	72,720,224	+0.43(+1.18%)
May 09, 2011	36.49	36.66	36.25	36.56	63,945,548	+0.07(+0.19%)
May 06, 2011	36.59	36.96	36.22	36.50	122,532,640	+0.47(+1.30%)
May 05, 2011	36.08	36.38	35.76	36.03	105,523,864	-0.35(-0.96%)
May 04, 2011	36.84	36.87	36.21	36.38	109,646,296	-0.61(-1.65%)
May 03, 2011	37.31	37.33	36.75	36.98	111,317,384	-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.