Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.49 +0.09 (+0.20%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.70	29.78	29.19	29.31	37,910,012	-0.59(-1.96%)
Apr 27, 2007	29.75	29.91	29.62	29.90	33,611,676	-0.14(-0.47%)
Apr 26, 2007	30.08	30.16	29.90	30.04	28,072,730	-0.05(-0.16%)
Apr 25, 2007	29.94	30.14	29.78	30.08	24,449,104	+0.33(+1.10%)
Apr 24, 2007	29.75	29.84	29.59	29.76	25,745,864	+0.04(+0.15%)
Apr 23, 2007	29.86	29.95	29.68	29.71	19,783,412	-0.16(-0.53%)
Apr 20, 2007	29.93	30.06	29.74	29.87	21,966,180	+0.35(+1.19%)
Apr 19, 2007	29.28	29.56	29.05	29.52	41,877,552	-0.24(-0.79%)
Apr 18, 2007	29.71	29.88	29.65	29.75	23,334,784	-0.23(-0.76%)
Apr 17, 2007	30.11	30.11	29.78	29.98	36,060,992	-0.18(-0.59%)
Apr 16, 2007	29.97	30.17	29.91	30.16	27,715,992	+0.33(+1.12%)
Apr 13, 2007	29.71	29.82	29.35	29.82	16,192,615	+0.18(+0.61%)
Apr 12, 2007	29.20	29.66	29.08	29.65	32,223,042	+0.49(+1.67%)
Apr 11, 2007	29.55	29.65	29.08	29.16	38,569,808	-0.27(-0.92%)
Apr 10, 2007	29.31	29.47	29.29	29.43	20,505,862	+0.14(+0.47%)
Apr 09, 2007	29.31	29.53	29.23	29.29	29,374,660	+0.11(+0.39%)
Apr 05, 2007	29.06	29.27	28.98	29.18	28,088,904	+0.08(+0.26%)
Apr 04, 2007	29.02	29.12	28.90	29.10	30,115,094	+0.22(+0.75%)
Apr 03, 2007	28.74	28.95	28.63	28.89	33,400,990	+0.40(+1.40%)

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.