Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.31	36.42	35.74	36.00	51,497,748	-0.23(-0.63%)
Sep 27, 2007	36.25	36.61	35.87	36.23	45,350,892	+0.53(+1.48%)
Sep 26, 2007	35.70	35.81	35.44	35.70	38,079,984	+0.47(+1.33%)
Sep 25, 2007	35.07	35.37	34.85	35.23	38,798,340	-0.13(-0.37%)
Sep 24, 2007	35.65	35.65	35.17	35.36	43,606,668	+0.43(+1.24%)
Sep 21, 2007	34.87	35.03	34.81	34.93	42,042,476	+0.46(+1.33%)
Sep 20, 2007	34.66	34.89	34.26	34.47	48,152,664	-0.11(-0.31%)
Sep 19, 2007	34.52	35.14	34.46	34.58	87,190,272	+0.16(+0.45%)
Sep 18, 2007	32.93	34.48	32.78	34.42	94,570,248	+1.59(+4.84%)
Sep 17, 2007	32.79	32.90	32.45	32.83	31,629,300	-0.21(-0.63%)
Sep 14, 2007	32.82	33.15	32.66	33.04	23,713,456	+0.07(+0.20%)
Sep 13, 2007	32.83	33.21	32.73	32.98	31,732,092	+0.36(+1.11%)
Sep 12, 2007	32.33	32.76	32.17	32.61	40,752,444	+0.12(+0.36%)
Sep 11, 2007	32.23	32.63	32.19	32.50	44,351,824	+0.64(+2.02%)
Sep 10, 2007	32.28	32.29	31.38	31.86	44,730,096	+0.02(+0.08%)
Sep 07, 2007	31.97	32.10	31.57	31.83	67,727,552	-0.73(-2.26%)
Sep 06, 2007	32.50	32.73	32.26	32.57	28,799,242	+0.25(+0.78%)
Sep 05, 2007	32.53	32.53	31.98	32.31	53,308,656	-0.50(-1.51%)

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.