Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8.472	8.479	8.446	8.468	316,317	-0.02(-0.28%)
Apr 29, 2003	8.384	8.496	8.384	8.492	105,854	+0.24(+2.85%)
Apr 28, 2003	8.143	8.256	8.142	8.256	127,025	+0.13(+1.65%)
Apr 25, 2003	8.143	8.143	8.110	8.122	141,969	-0.14(-1.65%)
Apr 24, 2003	8.359	8.359	8.239	8.259	124,534	-0.17(-1.97%)
Apr 23, 2003	8.391	8.425	8.363	8.425	43,587	+0.04(+0.47%)
Apr 22, 2003	8.357	8.386	8.331	8.386	27,397	+0.03(+0.34%)
Apr 21, 2003	8.370	8.371	8.351	8.358	100,872	-0.00(-0.04%)
Apr 17, 2003	8.347	8.363	8.333	8.361	23,661	+0.06(+0.72%)
Apr 16, 2003	8.295	8.335	8.295	8.301	12,453	+0.09(+1.15%)
Apr 15, 2003	8.160	8.231	8.160	8.207	582,821	+0.10(+1.19%)
Apr 14, 2003	8.054	8.110	8.054	8.110	129,515	+0.10(+1.30%)
Apr 11, 2003	8.040	8.040	8.006	8.006	150,686	+7.21(+900.00%)
Apr 09, 2003	0.8006	0.8006	0.8006	0.8006	0	+0.00(+0.00%)
Apr 08, 2003	0.8006	0.8006	0.8006	0.8006	0	+0.00(+0.00%)
Apr 07, 2003	0.8006	0.8006	0.8006	0.8006	0	+0.00(+0.00%)
Apr 04, 2003	0.8006	0.8006	0.8006	0.8006	0	+0.00(+0.00%)
Apr 03, 2003	0.8006	0.8006	0.8006	0.8006	0	+0.00(+0.00%)
Apr 02, 2003	0.8006	0.8006	0.8006	0.8006	0	+0.00(+0.00%)

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.