Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.29 +0.29 (+0.69%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.36	37.66	37.30	37.56	50,963,856	+0.23(+0.60%)
Apr 28, 2011	37.30	37.39	37.10	37.33	61,026,572	-0.31(-0.82%)
Apr 27, 2011	37.66	37.69	37.08	37.64	81,123,416	-0.07(-0.18%)
Apr 26, 2011	37.50	37.73	37.30	37.71	52,905,160	+0.32(+0.86%)
Apr 25, 2011	37.63	37.65	37.28	37.39	44,560,352	-0.30(-0.81%)
Apr 21, 2011	37.59	37.70	37.40	37.69	40,337,316	+0.33(+0.87%)
Apr 20, 2011	37.30	37.38	37.14	37.36	66,470,940	+0.86(+2.37%)
Apr 19, 2011	36.28	36.51	36.24	36.50	67,641,632	+0.52(+1.44%)
Apr 18, 2011	36.17	36.20	35.73	35.98	124,626,664	-0.93(-2.51%)
Apr 15, 2011	36.85	36.92	36.63	36.91	72,513,968	+0.05(+0.13%)
Apr 14, 2011	36.67	36.93	36.53	36.86	76,059,040	+0.11(+0.31%)
Apr 13, 2011	37.08	37.14	36.56	36.75	71,223,864	+0.30(+0.82%)
Apr 12, 2011	36.85	36.91	36.39	36.45	97,029,088	-0.70(-1.88%)
Apr 11, 2011	37.49	37.54	37.07	37.14	70,552,936	-0.44(-1.18%)
Apr 08, 2011	37.76	37.77	37.41	37.59	72,762,408	+0.04(+0.10%)
Apr 07, 2011	37.61	37.78	37.33	37.55	64,961,620	-0.04(-0.10%)
Apr 06, 2011	37.72	37.78	37.51	37.59	92,260,776	+0.20(+0.54%)
Apr 05, 2011	37.29	37.58	37.21	37.39	92,581,720	-0.08(-0.20%)
Apr 04, 2011	37.32	37.48	37.19	37.46	61,058,216	+0.32(+0.85%)

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.