Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.42 +0.56 (+1.34%)

Streaming Delayed Price Updated: 10:29 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	32.59	32.59	32.30	32.30	84,093,056	-0.31(-0.96%)
Feb 27, 2017	32.63	32.72	32.54	32.62	63,062,596	-0.10(-0.31%)
Feb 24, 2017	32.71	32.79	32.67	32.72	52,419,556	-0.39(-1.18%)
Feb 23, 2017	33.27	33.29	33.06	33.11	54,992,520	+0.01(+0.03%)
Feb 22, 2017	32.95	33.10	32.93	33.10	45,955,408	+0.10(+0.31%)
Feb 21, 2017	32.84	33.01	32.82	33.00	50,100,896	+0.36(+1.09%)
Feb 17, 2017		32.65	32.65	32.65	0	-0.14(-0.41%)
Feb 16, 2017	32.93	32.93	32.76	32.78	50,551,732	-0.12(-0.36%)
Feb 15, 2017	32.65	32.92	32.61	32.90	58,242,344	+0.26(+0.81%)
Feb 14, 2017	32.60	32.64	32.34	32.64	65,063,828	+0.03(+0.10%)
Feb 13, 2017	32.50	32.64	32.49	32.60	39,991,580	+0.10(+0.31%)
Feb 10, 2017	32.28	32.50	32.26	32.50	45,626,612	+0.30(+0.92%)
Feb 09, 2017		32.26	32.15	32.20	45,024,416	+0.14(+0.45%)
Feb 08, 2017	31.88	32.09	31.87	32.06	44,526,132	+0.20(+0.61%)
Feb 07, 2017	31.95	31.99	31.83	31.86	37,271,232	-0.16(-0.50%)
Feb 06, 2017	32.07	32.10	32.00	32.02	35,573,592	-0.08(-0.24%)
Feb 03, 2017	32.05	32.16	31.97	32.10	40,342,332	+0.20(+0.61%)
Feb 02, 2017	31.87	31.94	31.82	31.91	31,532,838	+0.14(+0.43%)

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.