Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.09 +1.06 (+2.58%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.99	17.99	17.73	17.81	4,671,428	-0.03(-0.17%)
Feb 25, 2005	17.67	17.87	17.60	17.84	4,880,449	+0.32(+1.84%)
Feb 24, 2005	17.43	17.54	17.33	17.51	5,967,604	+0.27(+1.55%)
Feb 23, 2005	17.34	17.34	17.21	17.25	5,037,524	+0.08(+0.46%)
Feb 22, 2005	17.32	17.42	17.13	17.17	4,164,336	-0.06(-0.37%)
Feb 18, 2005	17.11	17.25	17.10	17.23	3,416,067	+0.21(+1.23%)
Feb 17, 2005	17.11	17.14	17.02	17.02	3,756,189	-0.03(-0.17%)
Feb 16, 2005	17.10	17.11	17.00	17.05	3,862,555	-0.05(-0.31%)
Feb 15, 2005	17.11	17.18	17.04	17.10	3,019,051	+0.04(+0.24%)
Feb 14, 2005	17.06	17.09	17.01	17.06	2,998,025	+0.12(+0.72%)
Feb 11, 2005	16.81	17.02	16.74	16.94	4,666,481	+0.16(+0.97%)
Feb 10, 2005	16.64	16.78	16.62	16.78	2,523,090	+0.08(+0.48%)
Feb 09, 2005	16.79	16.80	16.67	16.69	2,656,666	-0.05(-0.32%)
Feb 08, 2005	16.75	16.77	16.69	16.75	5,021,445	+0.03(+0.19%)
Feb 07, 2005	16.69	16.74	16.69	16.72	5,336,831	+0.05(+0.32%)
Feb 04, 2005	16.50	16.69	16.46	16.66	3,528,616	+0.29(+1.77%)
Feb 03, 2005	16.37	16.42	16.33	16.37	2,257,176	-0.05(-0.31%)
Feb 02, 2005	16.37	16.42	16.33	16.42	2,850,845	+0.05(+0.32%)

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.