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 (%)
May 29, 2009	24.04	24.14	23.76	24.02	97,437,312	+0.36(+1.53%)
May 28, 2009	23.33	23.72	23.14	23.66	96,837,664	+0.71(+3.09%)
May 27, 2009	23.48	23.58	22.94	22.95	135,666,496	-0.27(-1.15%)
May 26, 2009	22.58	23.27	22.38	23.22	92,798,088	+0.27(+1.20%)
May 22, 2009	22.90	23.18	22.82	22.94	61,224,668	+0.10(+0.44%)
May 21, 2009	22.84	22.97	22.57	22.84	87,435,912	-0.43(-1.86%)
May 20, 2009	23.48	23.78	23.19	23.28	106,631,680	+0.07(+0.31%)
May 19, 2009	23.03	23.45	22.94	23.20	102,093,224	+0.26(+1.13%)
May 18, 2009	22.47	23.02	22.40	22.94	102,770,144	+1.21(+5.55%)
May 15, 2009	21.94	22.13	21.57	21.74	73,765,736	-0.20(-0.92%)
May 14, 2009	21.54	22.08	21.52	21.94	62,129,516	+0.31(+1.44%)
May 13, 2009	21.94	22.00	21.56	21.63	92,834,968	-0.82(-3.67%)
May 12, 2009	22.65	22.70	22.16	22.45	68,758,568	+0.16(+0.71%)
May 11, 2009	22.40	22.52	22.15	22.29	81,407,144	-0.53(-2.34%)
May 08, 2009	22.60	22.90	22.35	22.83	104,850,728	+0.86(+3.90%)
May 07, 2009	22.98	22.99	21.92	21.97	104,831,520	-0.68(-3.01%)
May 06, 2009	22.60	22.83	22.32	22.65	102,073,760	+0.38(+1.72%)
May 05, 2009	22.30	22.32	22.02	22.27	95,196,896	-0.20(-0.90%)
May 04, 2009	21.64	23.16	21.57	22.47	135,957,328	+1.45(+6.91%)

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.