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 (%)
Mar 28, 2013	33.20	33.37	33.13	33.36	55,404,816	+0.07(+0.21%)
Mar 27, 2013	32.96	33.30	32.86	33.29	55,112,576	+0.12(+0.38%)
Mar 26, 2013	32.99	33.18	32.98	33.17	71,082,648	+0.47(+1.43%)
Mar 25, 2013	32.95	33.00	32.57	32.70	59,931,912	-0.03(-0.10%)
Mar 22, 2013	32.69	32.77	32.61	32.73	53,537,856	+0.12(+0.38%)
Mar 21, 2013	32.77	32.83	32.57	32.61	64,926,936	-0.34(-1.02%)
Mar 20, 2013	33.00	33.08	32.92	32.94	68,458,760	+0.19(+0.57%)
Mar 19, 2013	33.01	33.03	32.54	32.76	104,770,848	-0.23(-0.70%)
Mar 18, 2013	32.98	33.17	32.95	32.99	88,894,216	-0.38(-1.13%)
Mar 15, 2013	33.48	33.52	33.33	33.36	78,506,000	-0.30(-0.90%)
Mar 14, 2013	33.64	33.76	33.62	33.67	51,430,536	+0.14(+0.42%)
Mar 13, 2013	33.78	33.79	33.50	33.53	103,195,464	-0.32(-0.94%)
Mar 12, 2013	34.07	34.11	33.77	33.85	65,294,792	-0.39(-1.14%)
Mar 11, 2013	34.27	34.28	34.14	34.24	56,464,192	-0.19(-0.54%)
Mar 08, 2013	34.35	34.50	34.19	34.42	79,282,512	+0.30(+0.87%)
Mar 07, 2013	34.04	34.17	34.00	34.13	56,497,564	+0.09(+0.28%)
Mar 06, 2013	34.03	34.09	33.93	34.03	54,404,496	+0.17(+0.50%)
Mar 05, 2013	33.47	34.04	33.78	33.87	63,199,364	+0.40(+1.19%)
Mar 04, 2013	33.41	33.51	33.29	33.47	56,059,364	-0.32(-0.94%)

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.