Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 UNCHANGED

Streaming Delayed 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, 2015	33.79	33.83	33.48	33.53	72,931,824	-0.33(-0.96%)
May 28, 2015	33.78	33.89	33.66	33.85	52,359,144	-0.45(-1.31%)
May 27, 2015	34.02	34.32	33.97	34.30	43,498,252	+0.01(+0.02%)
May 26, 2015	34.63	34.63	34.19	34.29	62,563,256	-0.55(-1.59%)
May 22, 2015	34.91	34.85	34.85	34.85	46,493,816	+0.11(+0.33%)
May 21, 2015	34.60	34.76	34.55	34.73	33,822,228	-0.12(-0.35%)
May 20, 2015	34.81	34.95	34.68	34.85	46,189,940	-0.02(-0.07%)
May 19, 2015	34.90	34.93	34.81	34.88	39,328,880	+0.06(+0.16%)
May 18, 2015	34.99	35.00	34.81	34.82	43,756,624	-0.36(-1.02%)
May 15, 2015	34.89	35.19	34.81	35.18	50,214,660	+0.27(+0.77%)
May 14, 2015	34.81	34.97	34.76	34.91	45,468,128	+0.34(+0.99%)
May 13, 2015	34.82	34.89	34.54	34.57	50,476,128	+0.07(+0.19%)
May 12, 2015	34.35	34.59	34.32	34.50	47,138,388	-0.11(-0.33%)
May 11, 2015	34.91	34.97	34.59	34.62	42,566,968	-0.33(-0.96%)
May 08, 2015	34.91	35.12	34.81	34.95	69,694,432	+0.44(+1.28%)
May 07, 2015	34.36	34.52	34.29	34.51	54,392,624	-0.05(-0.14%)
May 06, 2015	35.04	35.07	34.50	34.56	64,318,436	-0.43(-1.23%)
May 05, 2015	35.21	35.26	34.99	34.99	47,513,508	-0.38(-1.08%)
May 04, 2015	35.19	35.43	35.17	35.38	38,406,816	+0.20(+0.58%)

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.