Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	30.02	30.51	29.98	30.43	116,728,048	+0.17(+0.57%)
Jun 27, 2013	30.02	30.30	30.01	30.25	121,202,496	+0.59(+2.01%)
Jun 26, 2013	29.42	29.78	29.42	29.66	102,217,408	+0.46(+1.58%)
Jun 25, 2013	29.08	29.23	28.77	29.20	104,025,776	+0.61(+2.13%)
Jun 24, 2013	28.46	28.89	28.37	28.59	135,644,576	-0.59(-2.03%)
Jun 21, 2013	29.18	29.36	28.69	29.18	156,879,616	+0.41(+1.44%)
Jun 20, 2013	29.40	29.40	28.42	28.77	194,056,464	-1.35(-4.48%)
Jun 19, 2013	30.84	30.98	30.06	30.12	136,474,480	-0.96(-3.08%)
Jun 18, 2013	30.87	31.10	30.79	31.07	73,373,896	+0.13(+0.42%)
Jun 17, 2013	31.01	31.15	30.75	30.95	76,663,080	+0.28(+0.92%)
Jun 14, 2013	31.05	31.13	30.58	30.66	130,545,456	-0.49(-1.58%)
Jun 13, 2013	30.49	31.16	30.45	31.16	140,937,296	+0.65(+2.12%)
Jun 12, 2013	30.97	30.98	30.44	30.51	141,606,528	-0.21(-0.69%)
Jun 11, 2013	31.31	30.95	30.57	30.72	117,898,176	-0.59(-1.89%)
Jun 10, 2013	31.46	31.46	31.19	31.31	121,338,832	-0.43(-1.35%)
Jun 07, 2013	31.73	31.96	31.54	31.74	106,935,200	-0.16(-0.51%)
Jun 06, 2013	31.59	31.94	31.51	31.91	101,770,808	+0.27(+0.84%)
Jun 05, 2013	32.15	32.20	31.62	31.64	112,933,648	-0.58(-1.79%)
Jun 04, 2013	32.60	32.63	32.12	32.22	79,210,808	-0.40(-1.22%)

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.