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 (%)
Mar 28, 2013	33.43	33.60	33.36	33.60	55,019,924	+0.07(+0.21%)
Mar 27, 2013	33.19	33.53	33.09	33.53	54,729,716	+0.13(+0.38%)
Mar 26, 2013	33.22	33.42	33.21	33.40	70,588,840	+0.47(+1.43%)
Mar 25, 2013	33.18	33.23	32.80	32.93	59,515,572	-0.03(-0.10%)
Mar 22, 2013	32.92	33.00	32.84	32.96	53,165,932	+0.13(+0.38%)
Mar 21, 2013	33.00	33.06	32.80	32.84	64,475,896	-0.34(-1.02%)
Mar 20, 2013	33.24	33.31	33.15	33.17	67,983,184	+0.19(+0.57%)
Mar 19, 2013	33.24	33.26	32.77	32.98	104,043,016	-0.23(-0.70%)
Mar 18, 2013	33.21	33.40	33.18	33.22	88,276,680	-0.38(-1.13%)
Mar 15, 2013	33.71	33.75	33.57	33.60	77,960,624	-0.31(-0.90%)
Mar 14, 2013	33.88	34.00	33.86	33.90	51,073,256	+0.14(+0.42%)
Mar 13, 2013	34.02	34.03	33.74	33.76	102,478,576	-0.32(-0.95%)
Mar 12, 2013	34.30	34.35	34.01	34.08	64,841,196	-0.39(-1.14%)
Mar 11, 2013	34.51	34.52	34.37	34.48	56,071,944	-0.19(-0.54%)
Mar 08, 2013	34.59	34.74	34.43	34.67	78,731,752	+0.30(+0.87%)
Mar 07, 2013	34.28	34.41	34.23	34.37	56,105,084	+0.09(+0.28%)
Mar 06, 2013	34.27	34.33	34.16	34.27	54,026,556	+0.17(+0.49%)
Mar 05, 2013	33.70	34.28	34.02	34.10	62,760,324	+0.40(+1.19%)
Mar 04, 2013	33.64	33.75	33.52	33.70	55,669,928	-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.