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 (%)
Mar 31, 2009	18.05	18.21	17.83	17.93	115,185,848	+0.38(+2.18%)
Mar 30, 2009	17.73	17.73	17.40	17.55	109,272,696	-1.52(-7.96%)
Mar 26, 2009	18.98	19.14	18.78	19.06	106,153,720	+0.51(+2.73%)
Mar 25, 2009	18.45	18.88	18.19	18.56	153,809,776	+0.27(+1.50%)
Mar 24, 2009	18.38	18.65	18.23	18.28	141,077,696	-0.59(-3.10%)
Mar 23, 2009	18.49	18.90	18.46	18.87	187,991,184	+1.60(+9.25%)
Mar 20, 2009	17.46	17.60	17.21	17.27	94,757,200	-0.31(-1.77%)
Mar 19, 2009	17.83	17.88	17.43	17.58	132,633,992	-0.04(-0.25%)
Mar 18, 2009	17.08	17.71	16.82	17.63	111,616,336	+0.36(+2.09%)
Mar 17, 2009	16.85	17.27	16.73	17.27	85,307,760	+0.37(+2.18%)
Mar 16, 2009	17.15	17.34	16.87	16.90	81,010,840	+0.01(+0.09%)
Mar 13, 2009	16.92	16.98	16.53	16.88	0	+0.09(+0.56%)
Mar 12, 2009	16.10	16.82	16.04	16.79	107,524,048	+0.62(+3.84%)
Mar 11, 2009	16.29	16.41	15.92	16.17	102,248,808	+0.00(+0.00%)
Mar 10, 2009	15.60	16.18	15.55	16.17	128,196,576	+1.21(+8.12%)
Mar 09, 2009	15.05	15.41	14.91	14.95	92,781,512	-0.30(-1.94%)
Mar 06, 2009	15.31	15.51	14.85	15.25	0	+0.21(+1.39%)
Mar 05, 2009	15.10	15.33	14.91	15.04	140,626,976	-0.60(-3.84%)
Mar 04, 2009	15.36	15.86	15.22	15.64	142,375,184	+1.26(+8.74%)

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.