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 31, 2009	18.17	18.34	17.95	18.05	114,407,056	+0.39(+2.18%)
Mar 30, 2009	17.85	17.86	17.51	17.67	108,533,880	-1.53(-7.96%)
Mar 26, 2009	19.11	19.27	18.90	19.19	105,435,992	+0.51(+2.73%)
Mar 25, 2009	18.58	19.01	18.31	18.68	152,769,824	+0.28(+1.50%)
Mar 24, 2009	18.50	18.77	18.35	18.41	140,123,840	-0.59(-3.10%)
Mar 23, 2009	18.62	19.03	18.58	19.00	186,720,144	+1.61(+9.25%)
Mar 20, 2009	17.58	17.72	17.33	17.39	94,116,528	-0.31(-1.77%)
Mar 19, 2009	17.95	18.00	17.55	17.70	131,737,224	-0.04(-0.25%)
Mar 18, 2009	17.20	17.83	16.94	17.75	110,861,672	+0.36(+2.09%)
Mar 17, 2009	16.97	17.38	16.84	17.38	84,730,976	+0.37(+2.18%)
Mar 16, 2009	17.27	17.46	16.99	17.01	80,463,104	+0.01(+0.09%)
Mar 13, 2009	17.03	17.09	16.64	17.00	0	+0.09(+0.56%)
Mar 12, 2009	16.21	16.94	16.15	16.90	106,797,048	+0.63(+3.84%)
Mar 11, 2009	16.40	16.52	16.03	16.28	101,557,480	+0.00(+0.00%)
Mar 10, 2009	15.70	16.29	15.65	16.28	127,329,816	+1.22(+8.12%)
Mar 09, 2009	15.15	15.51	15.01	15.05	92,154,200	-0.30(-1.94%)
Mar 06, 2009	15.41	15.61	14.95	15.35	0	+0.21(+1.39%)
Mar 05, 2009	15.20	15.43	15.01	15.14	139,676,160	-0.60(-3.84%)
Mar 04, 2009	15.46	15.97	15.32	15.75	141,412,544	+1.27(+8.74%)

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.