Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.04	29.22	29.04	29.06	43,647,356	+0.02(+0.08%)
Dec 29, 2011	28.86	29.08	28.82	29.04	42,079,452	+0.33(+1.15%)
Dec 28, 2011	29.05	29.09	28.67	28.71	51,337,920	-0.49(-1.68%)
Dec 27, 2011	29.25	29.34	29.14	29.20	34,199,404	-0.28(-0.95%)
Dec 23, 2011	29.35	29.49	29.23	29.48	28,095,622	+0.49(+1.70%)
Dec 21, 2011	28.82	28.99	28.50	28.99	62,091,400	+0.09(+0.30%)
Dec 20, 2011	28.46	28.95	28.44	28.90	93,193,872	+1.17(+4.20%)
Dec 19, 2011	28.25	28.29	27.68	27.73	73,949,600	-0.74(-2.59%)
Dec 16, 2011	28.54	28.71	28.35	28.47	84,857,640	+0.21(+0.74%)
Dec 15, 2011	28.63	28.64	28.16	28.26	108,210,704	+0.19(+0.66%)
Dec 14, 2011	28.38	28.53	28.06	28.07	87,828,552	-0.41(-1.44%)
Dec 13, 2011	29.01	29.17	28.39	28.48	77,304,456	-0.27(-0.92%)
Dec 12, 2011	29.01	29.05	28.57	28.75	108,389,160	-1.12(-3.76%)
Dec 09, 2011	29.37	29.95	29.36	29.87	68,359,232	+0.59(+2.02%)
Dec 08, 2011	29.92	30.02	29.20	29.28	113,758,616	-1.09(-3.60%)
Dec 07, 2011	30.18	30.47	29.98	30.37	96,576,928	+0.12(+0.40%)
Dec 06, 2011	30.24	30.48	30.04	30.25	57,212,764	-0.42(-1.36%)
Dec 05, 2011	30.73	30.80	30.44	30.67	78,487,296	+0.49(+1.63%)
Dec 02, 2011	30.65	30.68	30.16	30.18	62,177,456	-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.