Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 +0.13 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.70	29.78	29.19	29.31	37,906,468	-0.59(-1.96%)
Apr 27, 2007	29.75	29.92	29.62	29.90	33,608,532	-0.14(-0.47%)
Apr 26, 2007	30.08	30.16	29.90	30.04	28,070,104	-0.05(-0.16%)
Apr 25, 2007	29.95	30.15	29.79	30.09	24,446,818	+0.33(+1.10%)
Apr 24, 2007	29.75	29.84	29.59	29.76	25,743,456	+0.04(+0.15%)
Apr 23, 2007	29.86	29.95	29.69	29.72	19,781,562	-0.16(-0.53%)
Apr 20, 2007	29.93	30.07	29.74	29.87	21,964,126	+0.35(+1.19%)
Apr 19, 2007	29.28	29.56	29.05	29.52	41,873,636	-0.24(-0.79%)
Apr 18, 2007	29.71	29.88	29.65	29.76	23,332,602	-0.23(-0.76%)
Apr 17, 2007	30.12	30.12	29.78	29.99	36,057,620	-0.18(-0.59%)
Apr 16, 2007	29.97	30.17	29.91	30.16	27,713,400	+0.33(+1.12%)
Apr 13, 2007	29.71	29.83	29.35	29.83	16,191,101	+0.18(+0.61%)
Apr 12, 2007	29.20	29.67	29.08	29.65	32,220,028	+0.49(+1.67%)
Apr 11, 2007	29.55	29.65	29.08	29.16	38,566,204	-0.27(-0.92%)
Apr 10, 2007	29.31	29.47	29.30	29.43	20,503,946	+0.14(+0.47%)
Apr 09, 2007	29.31	29.53	29.23	29.29	29,371,912	+0.11(+0.39%)
Apr 05, 2007	29.06	29.28	28.99	29.18	28,086,278	+0.08(+0.26%)
Apr 04, 2007	29.02	29.13	28.90	29.10	30,112,278	+0.22(+0.75%)
Apr 03, 2007	28.74	28.95	28.64	28.89	33,397,866	+0.40(+1.41%)

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.