Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.26 -0.25 (-0.59%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.13	24.06	23.45	23.50	28,845,498	-0.63(-2.60%)
Feb 27, 2006	23.94	24.21	23.94	24.13	7,029,856	+0.22(+0.91%)
Feb 24, 2006	23.93	24.05	23.87	23.91	9,944,463	+0.05(+0.19%)
Feb 23, 2006	24.03	24.06	23.81	23.87	11,690,176	-0.01(-0.03%)
Feb 22, 2006	23.94	24.06	23.76	23.87	11,735,942	+0.13(+0.54%)
Feb 21, 2006	24.19	24.19	23.74	23.74	13,134,492	-0.21(-0.88%)
Feb 17, 2006	23.99	24.05	23.89	23.96	8,724,031	-0.03(-0.13%)
Feb 16, 2006	23.62	23.99	23.53	23.99	14,521,085	+0.61(+2.59%)
Feb 15, 2006	23.45	23.77	23.16	23.38	25,728,036	-0.12(-0.52%)
Feb 14, 2006	23.15	23.53	22.85	23.50	20,330,508	+0.58(+2.53%)
Feb 13, 2006	23.31	23.36	22.92	22.92	17,868,204	-0.58(-2.47%)
Feb 10, 2006	23.75	23.79	23.26	23.50	14,554,894	-0.04(-0.15%)
Feb 09, 2006	23.65	23.85	23.51	23.54	13,112,227	+0.06(+0.26%)
Feb 08, 2006	23.17	23.62	23.17	23.48	17,952,726	+0.10(+0.45%)
Feb 07, 2006	23.77	23.87	23.32	23.37	17,614,222	-0.66(-2.75%)
Feb 06, 2006	23.86	24.04	23.71	24.04	9,777,890	+0.56(+2.38%)
Feb 03, 2006	23.40	23.80	23.21	23.48	18,202,586	-0.33(-1.37%)
Feb 02, 2006	24.27	24.29	23.66	23.80	19,519,910	-0.63(-2.57%)

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.