Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	34.94	35.07	34.82	34.97	62,036,176	+0.35(+1.00%)
May 23, 2011	34.50	34.70	34.38	34.62	79,599,728	-0.74(-2.08%)
May 20, 2011	35.56	35.59	35.17	35.36	80,060,664	-0.29(-0.80%)
May 19, 2011	35.79	35.83	35.44	35.64	50,385,148	-0.23(-0.65%)
May 18, 2011	35.54	35.94	35.39	35.88	65,834,404	+0.57(+1.62%)
May 17, 2011	34.99	35.33	34.85	35.30	80,029,960	+0.11(+0.32%)
May 16, 2011	35.12	35.62	35.06	35.19	96,394,728	-0.05(-0.15%)
May 13, 2011	35.86	35.94	35.02	35.24	110,764,680	-0.79(-2.19%)
May 12, 2011	35.63	36.10	35.42	36.03	94,290,816	+0.11(+0.29%)
May 11, 2011	36.48	36.49	35.70	35.93	110,668,584	-0.81(-2.21%)
May 10, 2011	36.41	36.74	36.38	36.74	73,228,936	+0.43(+1.18%)
May 09, 2011	36.24	36.40	36.00	36.31	64,392,876	+0.07(+0.19%)
May 06, 2011	36.33	36.70	35.97	36.24	123,389,816	+0.47(+1.30%)
May 05, 2011	35.83	36.12	35.51	35.78	106,262,048	-0.35(-0.96%)
May 04, 2011	36.58	36.61	35.96	36.12	110,413,320	-0.60(-1.65%)
May 03, 2011	37.05	37.07	36.49	36.73	112,096,096	-0.84(-2.23%)

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.