Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.18	15.86	15.18	15.34	0	-0.25(-1.58%)
Feb 26, 2009	15.93	16.12	15.57	15.59	78,873,272	-0.14(-0.87%)
Feb 25, 2009	15.88	16.05	15.46	15.73	112,343,784	-0.27(-1.72%)
Feb 24, 2009	15.31	16.04	15.21	16.00	137,779,664	+0.83(+5.48%)
Feb 23, 2009	15.99	16.03	15.14	15.17	143,175,824	-0.38(-2.46%)
Feb 20, 2009	15.47	15.86	15.32	15.55	142,344,752	-0.40(-2.54%)
Feb 19, 2009	16.45	16.46	15.92	15.96	82,475,464	-0.15(-0.94%)
Feb 18, 2009	16.24	16.41	15.81	16.11	116,160,296	-0.12(-0.71%)
Feb 17, 2009	16.33	16.41	15.96	16.22	159,947,760	-1.11(-6.38%)
Feb 13, 2009	17.32	17.45	17.10	17.33	80,359,400	+0.09(+0.50%)
Feb 12, 2009	16.82	17.28	16.67	17.24	96,493,336	-0.11(-0.62%)
Feb 11, 2009	17.27	17.47	16.93	17.35	92,153,200	+0.51(+3.00%)
Feb 10, 2009	17.79	17.96	16.85	16.85	128,603,112	-1.08(-6.05%)
Feb 09, 2009	18.00	18.15	17.78	17.93	74,429,000	-0.09(-0.52%)
Feb 06, 2009	17.42	18.10	17.36	18.02	109,492,232	+0.86(+5.01%)
Feb 05, 2009	16.70	17.36	16.54	17.16	132,763,024	+0.35(+2.11%)
Feb 04, 2009	16.85	17.19	16.67	16.81	90,654,352	+0.12(+0.74%)
Feb 03, 2009	16.37	16.74	16.18	16.69	73,566,200	+0.48(+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.