Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.15	32.19	31.94	32.03	71,416,488	-0.20(-0.61%)
Sep 27, 2012	32.12	32.34	31.97	32.23	52,331,448	+0.51(+1.60%)
Sep 26, 2012	31.77	31.83	31.52	31.72	57,720,560	-0.15(-0.46%)
Sep 25, 2012	32.41	32.46	31.87	31.87	64,039,680	-0.48(-1.50%)
Sep 24, 2012	32.26	32.40	32.16	32.36	37,499,272	-0.03(-0.08%)
Sep 21, 2012	32.58	32.60	32.35	32.38	64,409,796	+0.07(+0.23%)
Sep 20, 2012	32.13	32.33	31.95	32.31	59,621,096	-0.19(-0.60%)
Sep 19, 2012	32.51	32.56	32.38	32.50	50,707,608	+0.00(+0.01%)
Sep 18, 2012	32.48	32.60	32.34	32.50	48,065,664	+0.01(+0.04%)
Sep 17, 2012	32.68	32.74	32.41	32.49	61,472,252	-0.36(-1.09%)
Sep 14, 2012	32.80	33.20	32.71	32.84	109,768,576	+0.38(+1.18%)
Sep 13, 2012	31.48	32.57	31.41	32.46	123,416,408	+0.85(+2.69%)
Sep 12, 2012	31.65	31.73	31.49	31.61	56,779,164	+0.14(+0.44%)
Sep 11, 2012	31.27	31.57	31.25	31.47	42,173,376	+0.37(+1.20%)
Sep 10, 2012	31.33	31.43	31.08	31.10	48,196,664	-0.40(-1.28%)
Sep 07, 2012	31.21	31.52	31.17	31.50	77,274,704	+0.71(+2.30%)
Sep 06, 2012	30.30	30.89	30.29	30.79	61,751,220	+0.67(+2.23%)
Sep 05, 2012	30.15	30.21	29.98	30.12	42,636,348	-0.16(-0.52%)

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.