Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.07	14.14	14.04	14.11	2,902,791	+0.20(+1.42%)
Feb 26, 2004	13.92	13.92	13.86	13.91	1,978,894	+0.07(+0.50%)
Feb 25, 2004	13.74	13.85	13.72	13.85	1,033,972	+0.15(+1.09%)
Feb 24, 2004	13.74	13.74	13.66	13.70	1,306,070	-0.07(-0.53%)
Feb 23, 2004	13.97	13.99	13.75	13.77	1,879,950	-0.12(-0.87%)
Feb 20, 2004	13.91	13.92	13.77	13.89	3,887,291	-0.16(-1.12%)
Feb 19, 2004	14.17	14.21	14.05	14.05	1,672,166	-0.12(-0.87%)
Feb 18, 2004	14.38	14.38	14.16	14.17	1,229,388	-0.20(-1.36%)
Feb 17, 2004	14.28	14.37	14.22	14.37	4,609,588	+0.28(+2.01%)
Feb 13, 2004	14.23	14.24	14.08	14.08	1,343,174	+0.01(+0.07%)
Feb 12, 2004	14.15	14.15	14.04	14.07	3,517,485	-0.01(-0.05%)
Feb 11, 2004	13.91	14.10	13.87	14.08	4,109,917	+0.22(+1.55%)
Feb 10, 2004	13.88	13.90	13.83	13.87	914,002	-0.01(-0.09%)
Feb 09, 2004	13.83	13.95	13.74	13.88	1,212,073	+0.20(+1.44%)
Feb 06, 2004	13.52	13.72	13.50	13.68	2,567,615	+0.30(+2.28%)
Feb 05, 2004	13.34	13.40	13.32	13.38	2,424,146	-0.00(-0.03%)
Feb 04, 2004	13.43	13.45	13.38	13.38	1,557,142	-0.12(-0.90%)
Feb 03, 2004	13.59	13.59	13.48	13.50	1,293,702	-0.08(-0.56%)

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.