Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 +0.13 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	37.62	37.92	37.56	37.82	50,614,548	+0.23(+0.60%)
Apr 28, 2011	37.56	37.64	37.36	37.59	60,608,292	-0.31(-0.82%)
Apr 27, 2011	37.92	37.95	37.34	37.90	80,567,392	-0.07(-0.18%)
Apr 26, 2011	37.76	37.99	37.56	37.97	52,542,544	+0.33(+0.86%)
Apr 25, 2011	37.89	37.91	37.54	37.64	44,254,932	-0.31(-0.81%)
Apr 21, 2011	37.85	37.96	37.66	37.95	40,060,840	+0.33(+0.87%)
Apr 20, 2011	37.56	37.64	37.39	37.62	66,015,348	+0.87(+2.37%)
Apr 19, 2011	36.53	36.77	36.49	36.75	67,178,016	+0.52(+1.44%)
Apr 18, 2011	36.42	36.45	35.97	36.23	123,772,472	-0.93(-2.51%)
Apr 15, 2011	37.11	37.17	36.88	37.16	72,016,952	+0.05(+0.13%)
Apr 14, 2011	36.92	37.18	36.78	37.11	75,537,728	+0.11(+0.31%)
Apr 13, 2011	37.33	37.40	36.81	37.00	70,735,688	+0.30(+0.82%)
Apr 12, 2011	37.11	37.17	36.64	36.70	96,364,048	-0.70(-1.88%)
Apr 11, 2011	37.75	37.80	37.33	37.40	70,069,368	-0.45(-1.18%)
Apr 08, 2011	38.02	38.03	37.67	37.85	72,263,696	+0.04(+0.10%)
Apr 07, 2011	37.87	38.04	37.59	37.81	64,516,372	-0.04(-0.10%)
Apr 06, 2011	37.98	38.04	37.77	37.85	91,628,416	+0.20(+0.54%)
Apr 05, 2011	37.55	37.84	37.47	37.64	91,947,160	-0.08(-0.20%)
Apr 04, 2011	37.58	37.73	37.45	37.72	60,639,720	+0.32(+0.85%)

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.