Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.45 -0.02 (-0.06%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.36	34.89	34.30	34.84	61,655,108	+0.51(+1.49%)
Dec 28, 2012	34.18	34.44	34.16	34.32	53,590,856	+0.12(+0.36%)
Dec 27, 2012	34.20	34.29	33.93	34.20	52,963,524	+0.20(+0.58%)
Dec 26, 2012	34.15	34.22	33.99	34.00	32,325,370	+0.10(+0.29%)
Dec 24, 2012	33.93	33.96	33.83	33.90	24,080,816	-0.07(-0.20%)
Dec 21, 2012	33.79	34.00	33.74	33.97	84,104,560	-0.40(-1.15%)
Dec 20, 2012	34.17	34.38	34.07	34.37	72,728,224	+0.20(+0.60%)
Dec 19, 2012	34.18	34.34	34.14	34.16	63,995,392	-0.02(-0.05%)
Dec 18, 2012	33.91	34.21	33.76	34.18	78,513,952	+0.23(+0.69%)
Dec 17, 2012	33.78	33.96	33.74	33.95	71,266,816	+0.09(+0.27%)
Dec 14, 2012	33.77	33.92	33.73	33.86	50,512,152	+0.15(+0.44%)
Dec 13, 2012	33.83	33.93	33.61	33.71	71,262,736	-0.15(-0.44%)
Dec 12, 2012	33.86	34.07	33.72	33.86	72,678,968	+0.10(+0.30%)
Dec 11, 2012	33.61	33.81	33.58	33.76	71,396,768	+0.17(+0.51%)
Dec 10, 2012	33.39	33.65	33.36	33.58	66,653,940	+0.19(+0.57%)
Dec 07, 2012	33.36	33.42	33.23	33.39	43,461,896	+0.10(+0.29%)
Dec 06, 2012	33.09	33.32	33.07	33.29	57,882,616	+0.25(+0.76%)
Dec 05, 2012	33.03	33.23	32.94	33.04	77,875,840	+0.35(+1.07%)

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.