Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.8085	0.8085	0.8085	0.8085	8,657	-0.01(-1.48%)
Jul 30, 2002	0.8207	0.8207	0.8207	0.8207	0	+0.00(+0.00%)
Jul 29, 2002	0.8207	0.8207	0.8207	0.8207	8,657	+0.03(+3.47%)
Jul 26, 2002	0.7932	0.7932	0.7932	0.7932	0	+0.00(+0.00%)
Jul 25, 2002	0.7932	0.7932	0.7932	0.7932	12,368	-0.00(-0.41%)
Jul 24, 2002	0.7964	0.7964	0.7964	0.7964	6,184	-0.02(-2.86%)
Jul 23, 2002	0.8199	0.8199	0.8199	0.8199	0	+0.00(+0.00%)
Jul 22, 2002	0.8199	0.8199	0.8199	0.8199	0	+0.00(+0.00%)
Jul 19, 2002	0.8199	0.8199	0.8199	0.8199	0	-0.00(-0.10%)
Jul 17, 2002	0.8207	0.8207	0.8207	0.8207	0	-0.01(-0.98%)
Jul 12, 2002	0.8328	0.8328	0.8287	0.8287	35,867	-0.00(-0.49%)
Jul 11, 2002	0.8328	0.8328	0.8328	0.8328	7,420	-0.00(-0.48%)
Jul 10, 2002	0.8368	0.8368	0.8368	0.8368	6,431,407	-0.01(-1.43%)
Jul 09, 2002	0.8490	0.8490	0.8490	0.8490	2,473	+0.02(+2.44%)
Jul 08, 2002	0.8287	0.8287	0.8287	0.8287	0	+0.00(+0.00%)
Jul 05, 2002	0.8287	0.8287	0.8287	0.8287	0	+0.00(+0.00%)
Jul 04, 2002	0.8287	0.8287	0.8287	0.8287	61,840	+0.00(+0.00%)
Jul 03, 2002	0.8287	0.8287	0.8287	0.8287	61,840	+0.01(+0.89%)
Jul 02, 2002	0.8287	0.8287	0.8215	0.8215	98,944	-0.01(-1.36%)

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.