Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.27 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.96	23.89	23.29	23.34	29,044,570	-0.62(-2.60%)
Feb 27, 2006	23.78	24.04	23.78	23.96	7,078,371	+0.22(+0.91%)
Feb 24, 2006	23.76	23.88	23.70	23.75	10,013,093	+0.05(+0.19%)
Feb 23, 2006	23.86	23.89	23.64	23.70	11,770,853	-0.01(-0.03%)
Feb 22, 2006	23.78	23.90	23.60	23.71	11,816,935	+0.13(+0.54%)
Feb 21, 2006	24.03	24.03	23.58	23.58	13,225,137	-0.21(-0.88%)
Feb 17, 2006	23.82	23.89	23.73	23.79	8,784,238	-0.03(-0.13%)
Feb 16, 2006	23.46	23.83	23.36	23.82	14,621,299	+0.60(+2.59%)
Feb 15, 2006	23.29	23.61	23.01	23.22	25,905,592	-0.12(-0.52%)
Feb 14, 2006	22.99	23.36	22.69	23.34	20,470,814	+0.58(+2.53%)
Feb 13, 2006	23.15	23.20	22.76	22.77	17,991,516	-0.58(-2.47%)
Feb 10, 2006	23.59	23.63	23.10	23.34	14,655,341	-0.04(-0.15%)
Feb 09, 2006	23.49	23.69	23.35	23.38	13,202,719	+0.06(+0.26%)
Feb 08, 2006	23.01	23.46	23.01	23.32	18,076,624	+0.10(+0.45%)
Feb 07, 2006	23.61	23.70	23.16	23.21	17,735,782	-0.66(-2.75%)
Feb 06, 2006	23.70	23.87	23.55	23.87	9,845,370	+0.55(+2.38%)
Feb 03, 2006	23.24	23.64	23.05	23.32	18,328,206	-0.32(-1.37%)
Feb 02, 2006	24.10	24.13	23.49	23.64	19,654,622	-0.62(-2.57%)

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.