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, 2014	31.73	31.77	31.28	31.49	110,643,048	-0.22(-0.68%)
Feb 27, 2014	31.39	31.76	31.33	31.70	85,194,016	+0.59(+1.90%)
Feb 26, 2014	31.26	31.33	30.98	31.11	73,700,560	+0.02(+0.08%)
Feb 25, 2014	31.38	31.45	31.00	31.09	96,565,952	-0.36(-1.14%)
Feb 24, 2014	31.39	31.73	31.38	31.45	73,726,184	+0.00(+0.00%)
Feb 21, 2014	31.40	31.57	31.33	31.45	83,894,080	+0.22(+0.69%)
Feb 20, 2014	31.09	31.30	30.90	31.23	89,033,992	+0.11(+0.36%)
Feb 19, 2014	31.22	31.47	31.05	31.12	127,170,072	-0.22(-0.69%)
Feb 18, 2014	31.61	31.68	31.32	31.33	86,336,240	-0.29(-0.93%)
Feb 14, 2014	31.46	31.63	31.63	31.63	87,528,784	+0.38(+1.23%)
Feb 13, 2014	30.76	31.27	30.76	31.25	63,209,080	+0.03(+0.10%)
Feb 12, 2014	31.41	31.57	31.12	31.22	86,134,496	+0.01(+0.03%)
Feb 11, 2014	30.71	31.27	30.70	31.21	116,804,624	+0.66(+2.17%)
Feb 10, 2014	30.75	30.78	30.41	30.55	85,733,088	-0.34(-1.11%)
Feb 07, 2014	30.95	31.04	30.72	30.89	100,757,504	+0.18(+0.57%)
Feb 06, 2014	30.30	30.76	30.30	30.71	119,496,536	+0.63(+2.09%)
Feb 05, 2014	30.07	30.27	29.87	30.08	103,911,520	-0.11(-0.37%)
Feb 04, 2014	30.08	30.38	30.00	30.19	174,203,152	+0.60(+2.02%)

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.