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 29, 2016	25.33	25.54	25.27	25.29	78,564,400	+0.22(+0.86%)
Feb 26, 2016	25.50	25.51	25.05	25.08	65,489,952	-0.25(-0.99%)
Feb 25, 2016	25.21	25.36	25.02	25.33	55,012,864	+0.08(+0.33%)
Feb 24, 2016	24.89	25.33	24.75	25.24	71,086,880	-0.06(-0.23%)
Feb 23, 2016	25.56	25.60	25.27	25.30	65,526,520	-0.55(-2.13%)
Feb 22, 2016	25.65	25.85	25.61	25.85	51,151,296	+0.63(+2.48%)
Feb 19, 2016	25.19	25.35	25.09	25.23	70,804,096	-0.12(-0.46%)
Feb 18, 2016	25.59	25.59	25.29	25.34	70,890,632	-0.15(-0.59%)
Feb 17, 2016	25.23	25.55	25.20	25.50	83,064,616	+0.49(+1.97%)
Feb 16, 2016	24.92	25.04	24.81	25.00	65,201,596	+0.54(+2.22%)
Feb 12, 2016	24.25	24.46	24.46	24.46	82,032,064	+0.42(+1.74%)
Feb 11, 2016	23.96	24.21	23.86	24.04	104,037,312	-0.41(-1.67%)
Feb 10, 2016	24.63	24.90	24.44	24.45	80,537,200	+0.10(+0.41%)
Feb 09, 2016	24.23	24.64	24.11	24.35	80,641,256	-0.34(-1.39%)
Feb 08, 2016	24.65	24.81	24.40	24.69	87,156,704	-0.34(-1.37%)
Feb 05, 2016	25.23	25.31	24.94	25.04	84,351,112	-0.29(-1.15%)
Feb 04, 2016	25.33	25.65	25.17	25.33	119,754,504	+0.19(+0.76%)
Feb 03, 2016	24.70	25.15	24.29	25.14	140,412,000	+0.69(+2.83%)
Feb 02, 2016	24.84	24.88	24.38	24.44	90,494,880	-0.82(-3.24%)

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.