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 29, 2012	34.43	34.64	34.10	34.19	93,490,792	-0.02(-0.07%)
Feb 28, 2012	33.96	34.22	33.88	34.21	53,128,276	+0.47(+1.39%)
Feb 27, 2012	33.61	33.87	33.46	33.74	55,749,384	-0.34(-1.00%)
Feb 24, 2012	33.91	42.46	33.88	34.08	49,108,224	+0.34(+1.01%)
Feb 23, 2012	33.80	33.82	33.54	33.74	47,249,960	-0.06(-0.17%)
Feb 22, 2012	33.79	33.86	33.67	33.80	52,093,572	+0.06(+0.17%)
Feb 21, 2012	33.98	34.00	33.69	33.74	60,049,616	-0.14(-0.41%)
Feb 17, 2012	33.94	34.01	33.77	33.88	65,726,188	+0.07(+0.19%)
Feb 16, 2012	33.33	33.84	33.23	33.82	67,993,648	+0.36(+1.07%)
Feb 15, 2012	33.77	33.78	33.38	33.46	67,148,488	+0.09(+0.28%)
Feb 14, 2012	33.41	33.51	33.15	33.37	55,299,668	-0.27(-0.81%)
Feb 13, 2012	33.65	33.68	33.39	33.64	61,511,224	+0.54(+1.63%)
Feb 10, 2012	33.12	33.17	32.97	33.10	80,715,272	-0.75(-2.22%)
Feb 09, 2012	33.91	33.94	33.64	33.85	57,052,544	-0.02(-0.05%)
Feb 08, 2012	33.84	34.01	33.71	33.87	68,932,824	+0.24(+0.71%)
Feb 07, 2012	33.40	33.69	33.20	33.63	61,247,556	+0.07(+0.22%)
Feb 06, 2012	33.39	33.56	33.32	33.56	52,130,780	-0.29(-0.85%)
Feb 03, 2012	33.73	33.89	33.54	33.84	93,350,984	+0.56(+1.67%)
Feb 02, 2012	33.36	33.59	33.27	33.29	92,730,672	+0.09(+0.27%)

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.