Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.63	32.64	32.45	32.56	51,595,964	-0.07(-0.22%)
Apr 27, 2012	32.61	32.70	32.43	32.63	49,242,300	+0.05(+0.14%)
Apr 26, 2012	32.27	32.63	32.24	32.59	46,306,376	+0.20(+0.63%)
Apr 25, 2012	32.36	32.40	32.19	32.38	59,302,572	+0.29(+0.90%)
Apr 24, 2012	32.11	32.30	32.03	32.09	65,541,244	+0.07(+0.22%)
Apr 23, 2012	32.06	32.09	31.68	32.02	81,153,936	-0.62(-1.90%)
Apr 20, 2012	32.63	32.82	32.59	32.65	56,342,560	+0.22(+0.67%)
Apr 19, 2012	32.51	32.76	32.26	32.43	54,558,040	-0.14(-0.44%)
Apr 18, 2012	32.44	32.66	32.39	32.57	52,452,416	-0.15(-0.47%)
Apr 17, 2012	32.53	32.80	32.38	32.73	67,167,760	+0.37(+1.16%)
Apr 16, 2012	32.75	32.79	32.21	32.35	81,472,656	-0.17(-0.51%)
Apr 13, 2012	32.84	32.93	32.43	32.52	83,263,832	-0.50(-1.52%)
Apr 12, 2012	32.36	33.03	32.35	33.02	82,987,840	+0.83(+2.58%)
Apr 11, 2012	32.30	32.39	32.12	32.19	59,094,828	+0.34(+1.07%)
Apr 10, 2012	32.37	32.46	31.75	31.85	105,472,120	-0.63(-1.94%)
Apr 09, 2012	32.46	32.63	32.37	32.48	54,898,704	-0.49(-1.47%)
Apr 05, 2012	32.80	33.82	32.78	32.97	59,094,708	+0.18(+0.54%)
Apr 04, 2012	32.83	32.88	32.58	32.79	64,523,452	-0.60(-1.80%)
Apr 03, 2012	33.64	33.74	33.17	33.39	75,689,760	-0.20(-0.59%)

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.