Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.17	16.31	16.17	16.23	4,172,147	+0.21(+1.32%)
Jan 28, 2005	16.04	16.06	15.95	16.02	2,627,228	+0.01(+0.09%)
Jan 27, 2005	16.00	16.03	15.95	16.01	3,391,647	+0.02(+0.10%)
Jan 26, 2005	16.01	16.01	15.85	15.99	5,496,893	+0.23(+1.46%)
Jan 25, 2005	15.72	15.85	15.71	15.76	4,039,796	+0.14(+0.91%)
Jan 24, 2005	15.84	15.84	15.60	15.62	6,080,722	-0.02(-0.15%)
Jan 21, 2005	15.72	15.74	15.58	15.64	4,383,661	+0.21(+1.36%)
Jan 20, 2005	15.64	15.66	15.43	15.43	5,599,558	-0.19(-1.24%)
Jan 19, 2005	15.93	15.93	15.63	15.63	3,616,768	-0.22(-1.38%)
Jan 18, 2005	15.87	15.87	15.75	15.85	3,203,635	-0.03(-0.18%)
Jan 14, 2005	15.76	15.87	15.52	15.87	6,046,088	+0.28(+1.79%)
Jan 13, 2005	15.71	15.72	15.58	15.60	3,964,343	-0.06(-0.41%)
Jan 12, 2005	15.57	15.66	15.46	15.66	4,913,065	+0.19(+1.23%)
Jan 11, 2005	15.57	15.57	15.44	15.47	3,354,540	-0.03(-0.19%)
Jan 10, 2005	15.57	15.65	15.49	15.50	2,758,342	+0.02(+0.13%)
Jan 07, 2005	15.55	15.58	15.40	15.48	6,762,267	+0.03(+0.19%)
Jan 06, 2005	15.51	15.53	15.37	15.45	3,117,050	-0.01(-0.07%)
Jan 05, 2005	15.64	15.67	15.46	15.46	4,132,565	-0.19(-1.22%)
Jan 04, 2005	16.11	16.12	15.65	15.65	5,780,149	-0.50(-3.08%)

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.