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 31, 2012	32.38	32.59	32.04	32.26	91,456,432	+0.28(+0.86%)
Jan 30, 2012	31.80	32.09	31.67	31.98	56,252,452	-0.47(-1.44%)
Jan 27, 2012	32.30	32.56	32.28	32.45	67,863,512	+0.17(+0.52%)
Jan 26, 2012	32.64	32.75	32.16	32.28	88,898,424	-0.13(-0.40%)
Jan 25, 2012	31.80	32.49	31.71	32.41	84,775,888	+0.36(+1.14%)
Jan 24, 2012	31.71	32.05	31.58	32.05	52,001,628	+0.04(+0.13%)
Jan 23, 2012	31.85	32.16	31.80	32.00	81,231,136	+0.31(+0.97%)
Jan 20, 2012	31.64	31.78	31.50	31.70	56,659,036	-0.02(-0.07%)
Jan 19, 2012	31.61	31.77	31.51	31.72	89,394,736	+0.28(+0.88%)
Jan 18, 2012	30.83	31.46	30.76	31.44	94,873,536	+0.77(+2.52%)
Jan 17, 2012	30.75	30.83	30.55	30.67	92,006,024	+0.57(+1.91%)
Jan 13, 2012	30.15	30.17	29.83	30.10	74,683,288	-0.28(-0.91%)
Jan 12, 2012	30.40	30.45	30.17	30.37	56,562,396	+0.12(+0.41%)
Jan 11, 2012	30.05	30.27	29.97	30.25	62,332,120	+0.02(+0.08%)
Jan 10, 2012	30.26	30.40	30.15	30.23	77,831,784	+0.65(+2.18%)
Jan 09, 2012	29.55	29.64	29.39	29.58	59,809,600	+0.30(+1.02%)
Jan 06, 2012	29.62	29.62	29.26	29.28	65,708,092	-0.37(-1.25%)
Jan 05, 2012	29.60	29.74	29.36	29.65	70,995,096	-0.13(-0.44%)

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.