Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.76	27.84	27.67	27.69	11,031,308	-0.05(-0.18%)
Dec 28, 2006	27.81	27.84	27.63	27.74	11,817,992	-0.05(-0.19%)
Dec 27, 2006	27.60	27.79	27.48	27.79	23,111,528	+0.39(+1.42%)
Dec 26, 2006	27.14	27.44	27.12	27.40	7,819,838	+0.25(+0.93%)
Dec 22, 2006	27.16	27.19	26.93	27.15	13,167,889	+0.10(+0.36%)
Dec 21, 2006	27.10	27.16	26.92	27.05	20,487,186	-0.05(-0.18%)
Dec 20, 2006	27.09	27.16	27.01	27.10	18,170,426	-0.08(-0.31%)
Dec 19, 2006	27.07	27.29	26.82	27.19	43,951,236	-0.17(-0.63%)
Dec 18, 2006	27.58	27.74	27.33	27.36	16,614,374	-0.19(-0.70%)
Dec 15, 2006	27.63	27.64	27.46	27.55	15,995,499	+0.12(+0.44%)
Dec 14, 2006	27.12	27.45	27.12	27.43	16,476,251	+0.46(+1.71%)
Dec 13, 2006	26.89	27.01	26.86	26.97	13,597,927	+0.15(+0.54%)
Dec 12, 2006	26.98	27.02	26.65	26.82	27,231,724	-0.33(-1.21%)
Dec 11, 2006	27.19	27.21	27.05	27.15	9,348,265	+0.01(+0.04%)
Dec 08, 2006	27.19	27.34	27.05	27.14	15,335,806	-0.12(-0.44%)
Dec 07, 2006	27.36	27.47	27.14	27.26	21,875,014	-0.10(-0.35%)
Dec 06, 2006	27.29	27.49	27.26	27.36	15,197,683	-0.19(-0.69%)
Dec 05, 2006	27.17	27.56	27.12	27.55	44,446,008	+0.47(+1.75%)
Dec 04, 2006	26.68	27.13	26.63	27.07	22,832,394	+0.55(+2.09%)

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.