Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.58	28.90	28.41	28.84	88,784,384	+0.29(+1.01%)
Feb 25, 2010	28.11	28.61	27.95	28.55	99,472,992	-0.24(-0.83%)
Feb 24, 2010	28.71	28.92	28.54	28.79	98,665,784	+0.27(+0.96%)
Feb 23, 2010	29.03	29.19	28.49	28.52	139,400,128	-0.67(-2.31%)
Feb 22, 2010	29.33	29.35	29.09	29.19	76,247,824	+0.04(+0.13%)
Feb 19, 2010	29.07	29.34	28.99	29.15	104,370,200	-0.25(-0.86%)
Feb 18, 2010	29.06	29.51	29.02	29.41	83,153,392	+0.11(+0.38%)
Feb 17, 2010	29.41	29.43	29.11	29.29	85,952,232	+0.10(+0.35%)
Feb 16, 2010	28.89	29.21	28.69	29.19	98,872,472	+0.73(+2.58%)
Feb 12, 2010	28.24	28.46	28.46	28.46	85,170,600	-0.36(-1.26%)
Feb 11, 2010	28.27	28.85	28.04	28.82	121,849,072	+0.74(+2.64%)
Feb 10, 2010	28.16	28.34	27.77	28.08	114,337,864	-0.07(-0.26%)
Feb 09, 2010	27.93	28.41	27.71	28.15	180,115,504	+0.82(+3.01%)
Feb 08, 2010	27.52	27.75	27.26	27.33	106,297,296	-0.21(-0.75%)
Feb 05, 2010	27.85	27.69	26.78	27.54	224,106,576	-0.31(-1.12%)
Feb 04, 2010	28.69	28.72	27.84	27.85	177,992,896	-1.55(-5.26%)
Feb 03, 2010	29.35	29.48	29.07	29.40	86,884,352	+0.06(+0.20%)
Feb 02, 2010	29.16	29.40	28.89	29.34	117,235,552	+0.53(+1.84%)

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.