Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing 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 (%)
Feb 28, 2017	32.59	32.59	32.30	32.31	84,085,192	-0.31(-0.96%)
Feb 27, 2017	32.63	32.72	32.55	32.62	63,056,700	-0.10(-0.31%)
Feb 24, 2017	32.72	32.79	32.67	32.72	52,414,652	-0.39(-1.18%)
Feb 23, 2017	33.28	33.29	33.06	33.12	54,987,376	+0.01(+0.03%)
Feb 22, 2017	32.95	33.11	32.94	33.11	45,951,112	+0.10(+0.31%)
Feb 21, 2017	32.85	33.01	32.82	33.01	50,096,212	+0.36(+1.09%)
Feb 17, 2017		32.65	32.65	32.65	0	-0.14(-0.42%)
Feb 16, 2017	32.94	32.94	32.76	32.78	50,547,008	-0.12(-0.36%)
Feb 15, 2017	32.65	32.92	32.61	32.90	58,236,900	+0.26(+0.81%)
Feb 14, 2017	32.61	32.64	32.34	32.64	65,057,744	+0.03(+0.10%)
Feb 13, 2017	32.50	32.64	32.49	32.61	39,987,840	+0.10(+0.31%)
Feb 10, 2017	32.28	32.50	32.27	32.50	45,622,348	+0.30(+0.92%)
Feb 09, 2017		32.26	32.15	32.21	45,020,204	+0.14(+0.45%)
Feb 08, 2017	31.89	32.10	31.87	32.06	44,521,968	+0.20(+0.61%)
Feb 07, 2017	31.95	31.99	31.83	31.87	37,267,748	-0.16(-0.50%)
Feb 06, 2017	32.07	32.10	32.00	32.03	35,570,268	-0.08(-0.24%)
Feb 03, 2017	32.05	32.16	31.98	32.10	40,338,560	+0.20(+0.61%)
Feb 02, 2017	31.87	31.94	31.83	31.91	31,529,890	+0.14(+0.43%)

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.