Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	33.82	33.92	33.68	33.70	56,355,076	-0.16(-0.47%)
Feb 27, 2013	33.50	33.90	33.48	33.86	58,951,616	+0.37(+1.09%)
Feb 26, 2013	33.50	33.60	33.28	33.50	89,265,680	+0.19(+0.56%)
Feb 25, 2013	34.03	34.07	33.22	33.31	104,513,168	-0.45(-1.34%)
Feb 22, 2013	33.84	33.84	33.62	33.76	93,583,384	+0.15(+0.44%)
Feb 21, 2013	33.81	33.82	33.45	33.61	100,253,088	-0.46(-1.36%)
Feb 20, 2013	34.54	34.54	34.05	34.08	60,887,492	-0.31(-0.90%)
Feb 19, 2013	34.35	34.49	34.35	34.39	71,309,512	+0.07(+0.20%)
Feb 15, 2013	34.47	34.49	34.29	34.32	54,206,596	-0.12(-0.35%)
Feb 14, 2013	34.32	34.49	34.28	34.44	37,144,236	-0.02(-0.06%)
Feb 13, 2013	34.48	34.54	34.38	34.46	41,109,308	+0.17(+0.50%)
Feb 12, 2013	34.19	34.42	34.07	34.28	52,124,992	+0.09(+0.27%)
Feb 11, 2013	34.14	34.23	34.03	34.19	32,896,398	-0.02(-0.05%)
Feb 08, 2013	34.06	34.26	34.05	34.21	46,634,016	+0.25(+0.74%)
Feb 07, 2013	34.21	34.21	33.79	33.96	61,384,328	-0.30(-0.89%)
Feb 06, 2013	34.14	34.26	34.03	34.26	67,186,912	+0.00(+0.00%)
Feb 04, 2013	34.46	34.49	34.16	34.26	61,780,880	-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.