Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.03 +0.34 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.30	15.98	15.29	15.46	0	-0.25(-1.58%)
Feb 26, 2009	16.05	16.23	15.68	15.70	78,297,384	-0.14(-0.87%)
Feb 25, 2009	16.00	16.17	15.58	15.84	111,523,512	-0.28(-1.72%)
Feb 24, 2009	15.43	16.16	15.32	16.12	136,773,664	+0.84(+5.48%)
Feb 23, 2009	16.11	16.15	15.25	15.28	142,130,432	-0.39(-2.46%)
Feb 20, 2009	15.58	15.98	15.43	15.67	141,305,424	-0.41(-2.54%)
Feb 19, 2009	16.57	16.58	16.04	16.07	81,873,272	-0.15(-0.94%)
Feb 18, 2009	16.36	16.53	15.93	16.23	115,312,160	-0.12(-0.71%)
Feb 17, 2009	16.45	16.53	16.07	16.34	158,779,920	-1.11(-6.38%)
Feb 13, 2009	17.44	17.57	17.22	17.46	79,772,664	+0.09(+0.50%)
Feb 12, 2009	16.94	17.41	16.79	17.37	95,788,792	-0.11(-0.62%)
Feb 11, 2009	17.40	17.60	17.05	17.48	91,480,352	+0.51(+3.00%)
Feb 10, 2009	17.92	18.09	16.97	16.97	127,664,128	-1.09(-6.05%)
Feb 09, 2009	18.13	18.28	17.91	18.06	73,885,560	-0.09(-0.52%)
Feb 06, 2009	17.55	18.23	17.49	18.16	108,692,784	+0.87(+5.01%)
Feb 05, 2009	16.82	17.49	16.66	17.29	131,793,664	+0.36(+2.11%)
Feb 04, 2009	16.98	17.32	16.79	16.93	89,992,440	+0.12(+0.74%)
Feb 03, 2009	16.49	16.86	16.30	16.81	73,029,064	+0.49(+2.99%)

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.