Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2012	34.37	34.89	34.30	34.84	61,649,340	+0.51(+1.49%)
Dec 28, 2012	34.19	34.45	34.16	34.33	53,585,844	+0.12(+0.36%)
Dec 27, 2012	34.20	34.29	33.93	34.20	52,958,568	+0.20(+0.58%)
Dec 26, 2012	34.16	34.22	33.99	34.01	32,322,350	+0.10(+0.29%)
Dec 24, 2012	33.93	33.96	33.84	33.91	24,078,566	-0.07(-0.20%)
Dec 21, 2012	33.79	34.00	33.74	33.97	84,096,704	-0.40(-1.15%)
Dec 20, 2012	34.17	34.38	34.07	34.37	72,721,432	+0.20(+0.60%)
Dec 19, 2012	34.18	34.34	34.14	34.17	63,989,412	-0.02(-0.05%)
Dec 18, 2012	33.92	34.21	33.77	34.18	78,506,616	+0.23(+0.69%)
Dec 17, 2012	33.78	33.96	33.74	33.95	71,260,160	+0.09(+0.27%)
Dec 14, 2012	33.77	33.92	33.73	33.86	50,507,432	+0.15(+0.44%)
Dec 13, 2012	33.84	33.93	33.61	33.71	71,256,072	-0.15(-0.44%)
Dec 12, 2012	33.87	34.07	33.72	33.86	72,672,176	+0.10(+0.30%)
Dec 11, 2012	33.62	33.81	33.59	33.76	71,390,096	+0.17(+0.51%)
Dec 10, 2012	33.39	33.65	33.37	33.59	66,647,708	+0.19(+0.57%)
Dec 07, 2012	33.36	33.42	33.24	33.40	43,457,836	+0.10(+0.29%)
Dec 06, 2012	33.09	33.32	33.07	33.30	57,877,204	+0.25(+0.76%)
Dec 05, 2012	33.03	33.24	32.94	33.05	77,868,560	+0.35(+1.07%)

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.