Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.83 +0.33 (+0.79%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.27	25.61	25.27	25.58	11,388,951	+0.25(+0.98%)
Apr 27, 2006	25.25	26.57	25.19	25.33	16,673,424	-0.41(-1.57%)
Apr 26, 2006	25.48	25.77	25.43	25.74	13,948,733	+0.50(+1.97%)
Apr 25, 2006	25.50	25.70	25.20	25.24	17,283,170	-0.35(-1.37%)
Apr 24, 2006	25.83	25.83	25.42	25.59	13,526,569	-0.34(-1.31%)
Apr 21, 2006	26.19	26.19	25.75	25.93	9,849,948	+0.20(+0.78%)
Apr 20, 2006	25.86	25.95	25.49	25.73	16,831,324	-0.09(-0.36%)
Apr 19, 2006	25.71	25.84	25.46	25.82	15,972,153	+0.16(+0.61%)
Apr 18, 2006	25.19	25.68	25.10	25.66	31,268,596	+0.82(+3.32%)
Apr 17, 2006	24.71	24.94	24.70	24.84	17,201,954	+0.29(+1.19%)
Apr 13, 2006	24.43	24.63	24.29	24.55	12,485,176	+0.12(+0.48%)
Apr 12, 2006	24.32	24.45	24.28	24.43	10,200,377	+0.10(+0.42%)
Apr 11, 2006	24.80	24.80	24.26	24.33	24,274,028	-0.17(-0.69%)
Apr 10, 2006	24.69	24.94	24.47	24.50	14,615,786	-0.08(-0.35%)
Apr 07, 2006	25.04	25.10	24.52	24.58	17,234,524	-0.38(-1.53%)
Apr 06, 2006	25.01	25.13	24.69	24.96	29,721,760	-0.13(-0.51%)
Apr 05, 2006	24.86	25.09	24.84	25.09	17,391,598	+0.25(+1.03%)
Apr 04, 2006	24.71	24.92	24.63	24.84	17,702,036	+0.15(+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.