Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.41	13.48	13.38	13.48	1,956,619	-0.02(-0.14%)
Jan 29, 2004	13.66	13.69	13.27	13.50	4,269,440	-0.22(-1.57%)
Jan 28, 2004	13.99	14.01	13.70	13.72	3,360,254	-0.20(-1.41%)
Jan 27, 2004	14.01	14.05	13.89	13.91	3,905,766	-0.07(-0.51%)
Jan 26, 2004	13.93	13.98	13.87	13.98	2,693,932	+0.09(+0.67%)
Jan 23, 2004	13.93	13.94	13.86	13.89	1,123,405	-0.02(-0.17%)
Jan 22, 2004	13.90	13.95	13.80	13.91	2,214,429	-0.04(-0.25%)
Jan 21, 2004	13.93	14.00	13.85	13.95	1,743,645	+0.02(+0.13%)
Jan 20, 2004	13.81	13.94	13.66	13.93	2,094,865	+0.39(+2.91%)
Jan 16, 2004	13.47	13.54	13.45	13.54	2,350,185	+0.06(+0.43%)
Jan 15, 2004	13.71	13.71	13.46	13.48	1,934,201	-0.28(-2.04%)
Jan 14, 2004	13.69	13.78	13.69	13.76	1,591,699	+0.02(+0.16%)
Jan 13, 2004	13.85	13.86	13.69	13.74	1,884,382	-0.08(-0.57%)
Jan 12, 2004	13.86	13.88	13.76	13.82	2,426,158	-0.01(-0.09%)
Jan 09, 2004	13.87	13.94	13.83	13.83	1,582,981	-0.02(-0.18%)
Jan 08, 2004	13.84	13.87	13.81	13.85	1,595,435	+0.05(+0.38%)
Jan 07, 2004	13.69	13.80	13.69	13.80	1,488,326	+0.03(+0.23%)
Jan 06, 2004	13.93	13.93	13.75	13.77	5,225,955	-0.16(-1.13%)
Jan 05, 2004	13.83	13.93	13.73	13.93	4,126,212	+0.47(+3.51%)

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.