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 30, 2011	29.24	29.42	29.24	29.26	43,348,196	+0.02(+0.08%)
Dec 29, 2011	29.05	29.28	29.02	29.24	41,791,040	+0.33(+1.15%)
Dec 28, 2011	29.26	29.29	28.87	28.91	50,986,048	-0.49(-1.68%)
Dec 27, 2011	29.45	29.54	29.34	29.40	33,965,000	-0.28(-0.95%)
Dec 23, 2011	29.56	29.69	29.43	29.68	27,903,056	+0.50(+1.70%)
Dec 21, 2011	29.02	29.19	28.69	29.19	61,665,824	+0.09(+0.30%)
Dec 20, 2011	28.66	29.15	28.64	29.10	92,555,120	+1.17(+4.20%)
Dec 19, 2011	28.44	28.48	27.87	27.92	73,442,752	-0.74(-2.59%)
Dec 16, 2011	28.74	28.91	28.55	28.66	84,276,032	+0.21(+0.74%)
Dec 15, 2011	28.83	28.84	28.36	28.45	107,469,032	+0.19(+0.66%)
Dec 14, 2011	28.57	28.73	28.25	28.27	87,226,576	-0.41(-1.44%)
Dec 13, 2011	29.21	29.37	28.59	28.68	76,774,608	-0.27(-0.92%)
Dec 12, 2011	29.21	29.25	28.77	28.95	107,646,264	-1.13(-3.76%)
Dec 09, 2011	29.57	30.16	29.57	30.08	67,890,704	+0.60(+2.02%)
Dec 08, 2011	30.12	30.22	29.40	29.48	112,978,912	-1.10(-3.60%)
Dec 07, 2011	30.38	30.68	30.18	30.58	95,914,992	+0.12(+0.40%)
Dec 06, 2011	30.45	30.69	30.25	30.46	56,820,628	-0.42(-1.36%)
Dec 05, 2011	30.94	31.01	30.65	30.88	77,949,344	+0.50(+1.63%)
Dec 02, 2011	30.86	30.89	30.37	30.38	61,751,292	-0.09(-0.29%)

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.