Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 +0.42 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.51	16.68	16.43	16.59	50,719,528	-0.33(-1.92%)
Nov 26, 2008	15.62	16.94	15.59	16.91	167,068,000	+1.20(+7.64%)
Nov 25, 2008	16.30	16.33	15.35	15.71	184,991,328	-0.30(-1.90%)
Nov 24, 2008	15.03	16.37	15.02	16.01	260,281,248	+0.92(+6.08%)
Nov 21, 2008	14.48	15.17	13.72	15.10	344,113,824	+1.90(+14.40%)
Nov 20, 2008	14.09	14.50	13.17	13.20	338,446,912	-1.02(-7.17%)
Nov 19, 2008	15.27	15.44	14.17	14.22	215,853,792	-1.34(-8.64%)
Nov 18, 2008	15.59	15.88	14.95	15.56	154,116,784	-0.23(-1.46%)
Nov 17, 2008	15.93	16.47	15.68	15.79	164,448,656	-0.27(-1.67%)
Nov 14, 2008	16.77	17.10	16.01	16.06	249,216,608	-1.71(-9.60%)
Nov 13, 2008	15.87	17.87	15.10	17.76	333,792,672	+2.16(+13.85%)
Nov 12, 2008	16.49	16.51	15.42	15.60	252,205,744	-1.25(-7.42%)
Nov 11, 2008	17.28	17.55	16.56	16.85	177,929,072	-1.12(-6.23%)
Nov 10, 2008	18.58	18.58	17.47	17.97	132,999,120	+0.17(+0.93%)
Nov 07, 2008	17.24	17.84	16.92	17.81	210,438,560	+1.34(+8.12%)
Nov 06, 2008	17.30	17.47	16.14	16.47	218,662,960	-0.87(-5.04%)
Nov 05, 2008	18.90	19.06	17.20	17.34	211,940,064	-2.53(-12.73%)
Nov 04, 2008	19.09	19.97	18.90	19.87	192,065,312	+1.66(+9.13%)

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.