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 (%)
Feb 28, 2011	34.57	34.75	34.43	34.64	71,493,968	+0.20(+0.59%)
Feb 25, 2011	34.33	34.49	34.17	34.43	82,917,904	+0.41(+1.20%)
Feb 24, 2011	33.93	34.08	33.70	34.02	94,619,224	+0.08(+0.24%)
Feb 23, 2011	34.01	34.17	33.55	33.94	121,405,104	+0.05(+0.16%)
Feb 22, 2011	34.29	34.55	33.80	33.89	141,689,728	-1.14(-3.26%)
Feb 18, 2011	34.93	35.12	34.82	35.03	66,645,560	+0.21(+0.61%)
Feb 17, 2011	34.59	34.86	34.55	34.82	70,854,992	+0.12(+0.35%)
Feb 16, 2011	34.48	34.75	34.43	34.70	85,492,624	+0.29(+0.84%)
Feb 15, 2011	34.36	34.53	34.27	34.41	75,446,648	+0.07(+0.20%)
Feb 14, 2011	34.57	34.58	34.33	34.34	104,508,328	-0.17(-0.49%)
Feb 11, 2011	33.88	34.56	33.87	34.51	167,292,544	+0.41(+1.21%)
Feb 10, 2011	33.93	34.27	33.81	34.10	151,165,680	-0.33(-0.94%)
Feb 09, 2011	34.75	34.83	34.27	34.42	139,712,432	-0.81(-2.30%)
Feb 08, 2011	35.11	35.26	34.95	35.23	98,153,664	+0.02(+0.04%)
Feb 07, 2011	35.10	35.37	35.06	35.22	79,425,432	+0.05(+0.13%)
Feb 04, 2011	35.23	35.29	34.89	35.17	101,397,184	-0.01(-0.03%)
Feb 03, 2011	35.29	35.37	34.99	35.18	75,203,592	-0.05(-0.13%)
Feb 02, 2011	35.37	35.66	35.19	35.23	91,062,208	-0.26(-0.75%)

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.