Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.32 +0.04 (+0.09%)

Streaming Delayed Price Updated: 9:42 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.37	37.67	37.31	37.56	50,959,092	+0.23(+0.60%)
Apr 28, 2011	37.31	37.39	37.10	37.34	61,020,868	-0.31(-0.82%)
Apr 27, 2011	37.66	37.69	37.09	37.64	81,115,832	-0.07(-0.18%)
Apr 26, 2011	37.50	37.73	37.31	37.71	52,900,216	+0.32(+0.86%)
Apr 25, 2011	37.63	37.65	37.28	37.39	44,556,188	-0.30(-0.81%)
Apr 21, 2011	37.59	37.70	37.40	37.69	40,333,544	+0.33(+0.87%)
Apr 20, 2011	37.31	37.38	37.14	37.37	66,464,728	+0.86(+2.37%)
Apr 19, 2011	36.28	36.52	36.25	36.50	67,635,312	+0.52(+1.44%)
Apr 18, 2011	36.17	36.20	35.73	35.98	124,615,016	-0.93(-2.51%)
Apr 15, 2011	36.86	36.92	36.63	36.91	72,507,192	+0.05(+0.13%)
Apr 14, 2011	36.67	36.93	36.54	36.86	76,051,936	+0.11(+0.31%)
Apr 13, 2011	37.08	37.15	36.56	36.75	71,217,200	+0.30(+0.82%)
Apr 12, 2011	36.86	36.92	36.40	36.45	97,020,024	-0.70(-1.88%)
Apr 11, 2011	37.49	37.55	37.07	37.15	70,546,344	-0.44(-1.18%)
Apr 08, 2011	37.76	37.77	37.41	37.59	72,755,608	+0.04(+0.10%)
Apr 07, 2011	37.61	37.79	37.34	37.55	64,955,552	-0.04(-0.10%)
Apr 06, 2011	37.72	37.79	37.52	37.59	92,252,152	+0.20(+0.54%)
Apr 05, 2011	37.30	37.58	37.22	37.39	92,573,072	-0.08(-0.20%)
Apr 04, 2011	37.32	37.48	37.19	37.46	61,052,508	+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.