Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.09 +1.06 (+2.58%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 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	11,390,016	+0.25(+0.98%)
Apr 27, 2006	25.25	26.57	25.18	25.33	16,674,983	-0.41(-1.57%)
Apr 26, 2006	25.48	25.77	25.43	25.73	13,950,038	+0.50(+1.97%)
Apr 25, 2006	25.50	25.70	25.20	25.24	17,284,788	-0.35(-1.37%)
Apr 24, 2006	25.82	25.82	25.41	25.59	13,527,834	-0.34(-1.31%)
Apr 21, 2006	26.19	26.19	25.75	25.93	9,850,869	+0.20(+0.78%)
Apr 20, 2006	25.85	25.95	25.49	25.73	16,832,898	-0.09(-0.36%)
Apr 19, 2006	25.70	25.84	25.45	25.82	15,973,647	+0.16(+0.61%)
Apr 18, 2006	25.19	25.68	25.09	25.66	31,271,520	+0.82(+3.32%)
Apr 17, 2006	24.71	24.94	24.70	24.84	17,203,562	+0.29(+1.19%)
Apr 13, 2006	24.43	24.63	24.29	24.54	12,486,343	+0.12(+0.48%)
Apr 12, 2006	24.32	24.45	24.28	24.43	10,201,331	+0.10(+0.42%)
Apr 11, 2006	24.80	24.80	24.25	24.33	24,276,298	-0.17(-0.69%)
Apr 10, 2006	24.69	24.93	24.47	24.50	14,617,153	-0.08(-0.35%)
Apr 07, 2006	25.04	25.10	24.52	24.58	17,236,134	-0.38(-1.53%)
Apr 06, 2006	25.01	25.13	24.69	24.96	29,724,540	-0.13(-0.51%)
Apr 05, 2006	24.86	25.09	24.84	25.09	17,393,224	+0.25(+1.03%)
Apr 04, 2006	24.71	24.92	24.63	24.84	17,703,692	+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.