Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 +0.32 (+0.75%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.26	32.32	32.01	32.12	74,901,128	-0.05(-0.15%)
Oct 26, 2012	32.21	32.16	32.16	32.16	46,393,300	-0.23(-0.70%)
Oct 25, 2012	32.52	32.58	32.08	32.39	52,531,892	+0.33(+1.02%)
Oct 24, 2012	32.32	32.37	32.06	32.06	44,925,880	+0.03(+0.10%)
Oct 23, 2012	32.18	32.19	31.86	32.03	74,874,336	-0.36(-1.11%)
Oct 19, 2012	32.69	32.70	32.30	32.39	63,530,632	-0.51(-1.55%)
Oct 18, 2012	32.83	33.05	32.75	32.90	62,438,948	-0.09(-0.27%)
Oct 17, 2012	32.83	33.06	32.72	32.99	75,500,400	+0.26(+0.79%)
Oct 16, 2012	32.61	32.83	32.60	32.73	69,582,456	+0.34(+1.04%)
Oct 15, 2012	32.30	32.48	32.16	32.40	45,977,832	+0.19(+0.58%)
Oct 12, 2012	32.27	32.44	32.14	32.21	46,087,492	-0.10(-0.31%)
Oct 11, 2012	32.37	32.48	32.30	32.31	53,701,168	+0.30(+0.93%)
Oct 10, 2012	32.25	32.26	31.94	32.01	66,245,056	-0.20(-0.61%)
Oct 09, 2012	32.41	32.44	32.08	32.21	56,850,552	-0.24(-0.75%)
Oct 08, 2012	32.33	32.50	32.29	32.45	42,290,532	-0.29(-0.88%)
Oct 05, 2012	32.90	33.04	32.62	32.74	68,622,720	+0.00(+0.01%)
Oct 04, 2012	32.51	32.76	32.43	32.74	56,954,584	+0.33(+1.02%)
Oct 03, 2012	32.63	32.65	32.35	32.40	53,218,784	-0.22(-0.67%)
Oct 02, 2012	32.76	32.80	32.46	32.62	47,189,636	+0.05(+0.14%)

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.