Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.27 -0.24 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.33	24.47	24.14	24.45	14,521,376	+0.16(+0.66%)
Jan 30, 2006	24.26	24.37	24.18	24.29	11,954,997	-0.11(-0.47%)
Jan 27, 2006	24.26	24.59	24.16	24.40	15,836,104	+0.28(+1.15%)
Jan 26, 2006	23.70	24.12	23.70	24.12	10,821,668	+0.56(+2.37%)
Jan 25, 2006	23.78	24.18	23.47	23.56	10,298,910	+0.01(+0.05%)
Jan 24, 2006	23.21	23.55	23.14	23.55	14,946,838	+0.36(+1.57%)
Jan 23, 2006	22.81	23.19	22.75	23.19	18,813,104	+0.65(+2.91%)
Jan 20, 2006	23.35	23.37	22.53	22.53	23,832,488	-0.69(-2.98%)
Jan 19, 2006	22.80	23.26	22.80	23.23	18,869,172	+0.73(+3.23%)
Jan 18, 2006	22.13	22.73	22.13	22.50	22,222,986	-0.01(-0.05%)
Jan 17, 2006	22.68	22.80	22.44	22.51	22,270,398	-0.40(-1.75%)
Jan 13, 2006	22.95	23.03	22.84	22.91	7,561,439	+0.02(+0.11%)
Jan 12, 2006	23.26	23.26	22.85	22.89	11,075,626	-0.32(-1.39%)
Jan 11, 2006	22.99	23.21	22.80	23.21	9,875,509	+0.27(+1.17%)
Jan 10, 2006	22.99	23.04	22.75	22.94	8,785,055	-0.28(-1.20%)
Jan 09, 2006	23.16	23.26	22.91	23.22	9,542,395	+0.23(+0.98%)
Jan 06, 2006	22.81	23.04	22.64	22.99	8,697,242	+0.47(+2.09%)
Jan 05, 2006	22.39	22.52	22.30	22.52	6,642,489	+0.11(+0.51%)
Jan 04, 2006	22.32	22.48	22.32	22.41	12,490,948	+0.20(+0.91%)

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.