Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.40	33.51	33.11	33.35	81,212,968	+0.19(+0.58%)
Sep 29, 2010	33.07	33.31	33.02	33.16	78,275,952	+0.11(+0.34%)
Sep 28, 2010	32.85	33.10	32.58	33.05	805	+0.24(+0.73%)
Sep 27, 2010	32.84	32.94	32.75	32.81	54,124,840	-0.06(-0.19%)
Sep 24, 2010	32.67	32.89	32.67	32.87	77,764,864	+0.60(+1.85%)
Sep 23, 2010	32.28	32.61	32.19	32.27	134	-0.21(-0.64%)
Sep 22, 2010	32.52	32.71	32.39	32.48	61,195,716	+0.02(+0.07%)
Sep 21, 2010	32.57	32.64	32.26	32.46	536	-0.10(-0.30%)
Sep 20, 2010	32.28	32.59	32.17	32.55	72,307,656	+0.51(+1.58%)
Sep 17, 2010	32.05	32.26	32.00	32.05	53,854,460	-0.22(-0.67%)
Sep 15, 2010	32.10	32.29	32.01	32.26	55,182,392	+0.04(+0.14%)
Sep 14, 2010	32.14	32.43	32.02	32.22	520	-0.01(-0.05%)
Sep 13, 2010	32.08	32.27	32.05	32.23	84,985,824	+0.75(+2.39%)
Sep 10, 2010	31.38	31.54	31.34	31.48	44,617,148	+0.11(+0.35%)
Sep 09, 2010	31.52	31.54	31.21	31.37	134	+0.18(+0.58%)
Sep 08, 2010	31.09	31.32	31.03	31.19	54,518,308	+0.33(+1.08%)
Sep 07, 2010	31.12	31.14	30.84	30.86	60,689,888	-0.45(-1.45%)
Sep 03, 2010	31.32	31.41	31.15	31.31	65,397,556	+0.36(+1.18%)
Sep 02, 2010	30.83	31.00	30.73	30.94	671	+0.05(+0.17%)

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.