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 (%)
Feb 28, 2013	34.06	34.15	33.91	33.94	55,963,584	-0.16(-0.47%)
Feb 27, 2013	33.73	34.14	33.71	34.10	58,542,084	+0.37(+1.09%)
Feb 26, 2013	33.73	33.83	33.51	33.73	88,645,560	+0.19(+0.56%)
Feb 25, 2013	34.27	34.30	33.46	33.54	103,787,128	-0.46(-1.34%)
Feb 22, 2013	34.08	34.08	33.86	34.00	92,933,264	+0.15(+0.44%)
Feb 21, 2013	34.04	34.06	33.68	33.85	99,556,640	-0.47(-1.36%)
Feb 20, 2013	34.78	34.78	34.28	34.32	60,464,512	-0.31(-0.90%)
Feb 19, 2013	34.59	34.74	34.59	34.63	70,814,128	+0.07(+0.20%)
Feb 15, 2013	34.71	34.73	34.53	34.56	53,830,032	-0.12(-0.35%)
Feb 14, 2013	34.56	34.73	34.52	34.68	36,886,200	-0.02(-0.06%)
Feb 13, 2013	34.72	34.78	34.62	34.70	40,823,728	+0.17(+0.50%)
Feb 12, 2013	34.43	34.67	34.31	34.52	51,762,884	+0.09(+0.27%)
Feb 11, 2013	34.38	34.47	34.27	34.43	32,667,870	-0.02(-0.05%)
Feb 08, 2013	34.30	34.50	34.29	34.45	46,310,056	+0.25(+0.74%)
Feb 07, 2013	34.45	34.45	34.03	34.19	60,957,896	-0.31(-0.89%)
Feb 06, 2013	34.37	34.50	34.26	34.50	66,720,172	+0.00(+0.00%)
Feb 04, 2013	34.70	34.73	34.40	34.50	61,351,696	-0.46(-1.31%)

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.