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 (%)
May 29, 2015	34.03	34.06	33.72	33.76	72,431,944	-0.33(-0.96%)
May 28, 2015	34.01	34.13	33.89	34.09	52,000,272	-0.45(-1.31%)
May 27, 2015	34.26	34.56	34.20	34.54	43,200,116	+0.01(+0.02%)
May 26, 2015	34.87	34.87	34.42	34.53	62,134,448	-0.56(-1.59%)
May 22, 2015	35.15	35.09	35.09	35.09	46,175,144	+0.12(+0.33%)
May 21, 2015	34.84	35.00	34.79	34.97	33,590,408	-0.12(-0.35%)
May 20, 2015	35.05	35.19	34.92	35.10	45,873,356	-0.02(-0.07%)
May 19, 2015	35.14	35.17	35.05	35.12	39,059,316	+0.06(+0.16%)
May 18, 2015	35.23	35.24	35.05	35.06	43,456,712	-0.36(-1.02%)
May 15, 2015	35.13	35.43	35.05	35.42	49,870,488	+0.27(+0.77%)
May 14, 2015	35.05	35.21	35.00	35.15	45,156,488	+0.34(+0.99%)
May 13, 2015	35.06	35.13	34.78	34.81	50,130,164	+0.07(+0.19%)
May 12, 2015	34.59	34.83	34.56	34.74	46,815,300	-0.11(-0.33%)
May 11, 2015	35.15	35.21	34.82	34.86	42,275,212	-0.34(-0.96%)
May 08, 2015	35.15	35.36	35.05	35.19	69,216,744	+0.44(+1.28%)
May 07, 2015	34.59	34.76	34.53	34.75	54,019,816	-0.05(-0.14%)
May 06, 2015	35.28	35.32	34.73	34.80	63,877,596	-0.44(-1.23%)
May 05, 2015	35.46	35.51	35.23	35.23	47,187,848	-0.39(-1.08%)
May 04, 2015	35.43	35.68	35.41	35.62	38,143,576	+0.21(+0.58%)

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.