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 28, 2014	31.94	31.99	31.49	31.70	109,894,968	-0.22(-0.68%)
Feb 27, 2014	31.60	31.97	31.54	31.92	84,618,000	+0.59(+1.90%)
Feb 26, 2014	31.48	31.54	31.19	31.32	73,202,256	+0.02(+0.08%)
Feb 25, 2014	31.60	31.67	31.21	31.30	95,913,056	-0.36(-1.14%)
Feb 24, 2014	31.60	31.94	31.60	31.66	73,227,712	+0.00(+0.00%)
Feb 21, 2014	31.61	31.79	31.54	31.66	83,326,856	+0.22(+0.69%)
Feb 20, 2014	31.30	31.52	31.11	31.44	88,432,016	+0.11(+0.36%)
Feb 19, 2014	31.43	31.68	31.26	31.33	126,310,256	-0.22(-0.69%)
Feb 18, 2014	31.83	31.89	31.53	31.55	85,752,504	-0.30(-0.93%)
Feb 14, 2014	31.68	31.85	31.85	31.85	86,936,992	+0.39(+1.23%)
Feb 13, 2014	30.97	31.48	30.97	31.46	62,781,712	+0.03(+0.10%)
Feb 12, 2014	31.63	31.78	31.33	31.43	85,552,120	+0.01(+0.03%)
Feb 11, 2014	30.92	31.49	30.91	31.42	116,014,888	+0.67(+2.17%)
Feb 10, 2014	30.96	30.99	30.62	30.75	85,153,432	-0.35(-1.11%)
Feb 07, 2014	31.16	31.25	30.93	31.10	100,076,264	+0.18(+0.57%)
Feb 06, 2014	30.50	30.97	30.50	30.92	118,688,600	+0.63(+2.09%)
Feb 05, 2014	30.27	30.48	30.07	30.29	103,208,960	-0.11(-0.37%)
Feb 04, 2014	30.29	30.58	30.21	30.40	173,025,328	+0.60(+2.02%)

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.