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 (%)
May 28, 2004	13.02	13.02	12.81	12.86	1,173,224	-0.03(-0.22%)
May 27, 2004	12.92	12.94	12.82	12.89	2,403,740	+0.20(+1.58%)
May 26, 2004	12.83	12.83	12.66	12.69	2,010,174	-0.05(-0.39%)
May 25, 2004	12.44	12.76	12.36	12.74	4,473,696	+0.27(+2.20%)
May 24, 2004	12.65	12.65	12.35	12.46	3,222,008	+0.19(+1.56%)
May 21, 2004	12.29	12.39	12.27	12.27	5,300,682	+0.20(+1.64%)
May 20, 2004	12.17	12.19	12.05	12.07	5,215,991	-0.07(-0.61%)
May 19, 2004	12.49	12.49	12.13	12.15	5,584,647	+0.33(+2.76%)
May 18, 2004	11.86	11.92	11.71	11.82	3,292,999	+0.34(+2.97%)
May 17, 2004	11.48	11.80	11.48	11.48	6,138,878	-0.48(-4.00%)
May 14, 2004	12.17	12.19	11.83	11.96	10,446,928	-0.32(-2.64%)
May 13, 2004	12.16	12.35	12.14	12.28	5,021,699	-0.03(-0.26%)
May 12, 2004	12.34	12.39	11.98	12.31	9,999,807	+0.00(+0.03%)
May 11, 2004	12.17	12.32	12.16	12.31	5,101,409	+0.35(+2.97%)
May 10, 2004	12.05	12.13	11.94	11.95	5,610,802	-0.61(-4.83%)
May 07, 2004	12.69	12.69	12.47	12.56	8,171,470	-0.29(-2.25%)
May 06, 2004	12.93	12.94	12.82	12.85	4,334,204	-0.27(-2.07%)
May 05, 2004	13.13	13.19	13.06	13.12	1,508,253	+0.03(+0.25%)
May 04, 2004	13.11	13.16	12.99	13.09	2,559,422	+0.25(+1.96%)

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.