Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.49	29.58	28.99	29.11	38,171,640	-0.58(-1.96%)
Apr 27, 2007	29.55	29.71	29.42	29.69	33,843,640	-0.14(-0.47%)
Apr 26, 2007	29.87	29.95	29.69	29.83	28,266,468	-0.05(-0.16%)
Apr 25, 2007	29.74	29.94	29.58	29.88	24,617,836	+0.33(+1.10%)
Apr 24, 2007	29.54	29.63	29.39	29.55	25,923,544	+0.04(+0.15%)
Apr 23, 2007	29.65	29.74	29.48	29.51	19,919,944	-0.16(-0.53%)
Apr 20, 2007	29.72	29.86	29.53	29.67	22,117,776	+0.35(+1.19%)
Apr 19, 2007	29.08	29.35	28.85	29.32	42,166,560	-0.23(-0.79%)
Apr 18, 2007	29.51	29.67	29.44	29.55	23,495,824	-0.23(-0.76%)
Apr 17, 2007	29.91	29.91	29.57	29.78	36,309,860	-0.18(-0.59%)
Apr 16, 2007	29.76	29.96	29.70	29.95	27,907,268	+0.33(+1.12%)
Apr 13, 2007	29.51	29.62	29.15	29.62	16,304,365	+0.18(+0.61%)
Apr 12, 2007	29.00	29.46	28.88	29.44	32,445,422	+0.48(+1.67%)
Apr 11, 2007	29.35	29.45	28.88	28.96	38,835,992	-0.27(-0.92%)
Apr 10, 2007	29.11	29.27	29.09	29.23	20,647,380	+0.14(+0.47%)
Apr 09, 2007	29.11	29.33	29.03	29.09	29,577,382	+0.11(+0.39%)
Apr 05, 2007	28.86	29.07	28.78	28.98	28,282,754	+0.07(+0.26%)
Apr 04, 2007	28.82	28.92	28.70	28.90	30,322,928	+0.21(+0.75%)
Apr 03, 2007	28.54	28.75	28.44	28.69	33,631,500	+0.40(+1.41%)

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.