Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.21	28.57	28.07	28.21	152,947,696	-0.47(-1.65%)
May 27, 2010	28.10	28.73	27.89	28.68	198,809,904	+1.64(+6.05%)
May 26, 2010	27.34	27.78	26.98	27.04	3,309	-0.01(-0.05%)
May 25, 2010	26.26	27.10	26.07	27.06	37,825	-0.30(-1.08%)
May 24, 2010	27.67	27.86	27.32	27.35	122,837,016	-0.29(-1.04%)
May 21, 2010	26.44	27.67	26.41	27.64	228,895,440	+0.54(+1.99%)
May 20, 2010	26.76	27.44	26.66	27.10	44,524	-1.07(-3.81%)
May 19, 2010	28.06	28.35	27.66	28.18	175,112,000	-0.27(-0.96%)
May 18, 2010	29.35	29.46	28.35	28.45	13,977	-0.61(-2.10%)
May 17, 2010	29.17	29.37	28.43	29.06	137,392,176	-0.18(-0.61%)
May 14, 2010	29.23	29.66	28.95	29.23	152,753,056	-0.61(-2.06%)
May 13, 2010	30.13	30.30	29.83	29.85	96,754,312	-0.12(-0.40%)
May 12, 2010	30.01	30.18	29.91	29.97	99,868,592	+0.21(+0.70%)
May 11, 2010	30.14	30.20	29.75	29.76	17,308	-0.55(-1.81%)
May 10, 2010	30.04	30.38	29.98	30.31	253,833,216	+2.04(+7.20%)
May 07, 2010	28.40	28.75	27.58	28.27	258,364,640	+0.15(+0.53%)
May 06, 2010	28.13	29.43	27.08	28.12	1,214,777	-1.04(-3.58%)
May 05, 2010	29.41	29.80	29.10	29.17	178,295,520	-0.70(-2.33%)
May 04, 2010	30.63	30.66	29.78	29.86	26,332	-1.44(-4.59%)

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.