Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 +0.42 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	34.19	34.40	33.87	33.96	94,136,000	-0.02(-0.07%)
Feb 28, 2012	33.73	33.99	33.64	33.98	53,494,928	+0.47(+1.39%)
Feb 27, 2012	33.38	33.64	33.23	33.51	56,134,128	-0.34(-1.00%)
Feb 24, 2012	33.67	42.17	33.65	33.85	49,447,132	+0.34(+1.01%)
Feb 23, 2012	33.57	33.59	33.31	33.51	47,576,044	-0.06(-0.17%)
Feb 22, 2012	33.56	33.62	33.44	33.57	52,453,084	+0.06(+0.17%)
Feb 21, 2012	33.74	33.77	33.46	33.51	60,464,036	-0.14(-0.41%)
Feb 17, 2012	33.71	33.78	33.54	33.65	66,179,784	+0.07(+0.19%)
Feb 16, 2012	33.10	33.61	33.00	33.59	68,462,888	+0.36(+1.07%)
Feb 15, 2012	33.54	33.54	33.15	33.23	67,611,904	+0.09(+0.28%)
Feb 14, 2012	33.18	33.28	32.92	33.14	55,681,308	-0.27(-0.81%)
Feb 13, 2012	33.42	33.45	33.16	33.41	61,935,728	+0.54(+1.63%)
Feb 10, 2012	32.89	32.94	32.74	32.87	81,272,312	-0.75(-2.22%)
Feb 09, 2012	33.68	33.70	33.41	33.62	57,446,280	-0.02(-0.05%)
Feb 08, 2012	33.60	33.78	33.48	33.64	69,408,544	+0.24(+0.71%)
Feb 07, 2012	33.18	33.46	32.97	33.40	61,670,244	+0.07(+0.22%)
Feb 06, 2012	33.16	33.33	33.09	33.33	52,490,552	-0.29(-0.85%)
Feb 03, 2012	33.50	33.66	33.31	33.61	93,995,224	+0.55(+1.67%)
Feb 02, 2012	33.13	33.36	33.05	33.06	93,370,632	+0.09(+0.27%)

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.