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 (%)
Apr 28, 2006	25.10	25.44	25.10	25.40	11,467,550	+0.25(+0.98%)
Apr 27, 2006	25.08	26.39	25.01	25.16	16,788,494	-0.40(-1.57%)
Apr 26, 2006	25.30	25.60	25.26	25.56	14,044,999	+0.49(+1.97%)
Apr 25, 2006	25.33	25.53	25.03	25.07	17,402,448	-0.35(-1.37%)
Apr 24, 2006	25.65	25.65	25.24	25.41	13,619,921	-0.34(-1.31%)
Apr 21, 2006	26.01	26.01	25.57	25.75	9,917,926	+0.20(+0.78%)
Apr 20, 2006	25.68	25.78	25.31	25.55	16,947,482	-0.09(-0.36%)
Apr 19, 2006	25.53	25.67	25.28	25.64	16,082,383	+0.16(+0.61%)
Apr 18, 2006	25.02	25.51	24.92	25.49	31,484,392	+0.82(+3.32%)
Apr 17, 2006	24.54	24.77	24.53	24.67	17,320,670	+0.29(+1.19%)
Apr 13, 2006	24.26	24.46	24.13	24.38	12,571,341	+0.12(+0.48%)
Apr 12, 2006	24.15	24.28	24.11	24.26	10,270,774	+0.10(+0.42%)
Apr 11, 2006	24.63	24.63	24.09	24.16	24,441,552	-0.17(-0.69%)
Apr 10, 2006	24.52	24.76	24.30	24.33	14,716,655	-0.08(-0.35%)
Apr 07, 2006	24.87	24.93	24.35	24.41	17,353,466	-0.38(-1.53%)
Apr 06, 2006	24.84	24.96	24.52	24.79	29,926,882	-0.13(-0.51%)
Apr 05, 2006	24.69	24.92	24.67	24.92	17,511,624	+0.25(+1.03%)
Apr 04, 2006	24.54	24.75	24.46	24.67	17,824,206	+0.14(+0.59%)

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.