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, 2007	26.56	27.12	26.35	26.62	87,539,232	+0.45(+1.71%)
Feb 27, 2007	27.41	28.40	25.10	26.17	123,516,424	-2.31(-8.11%)
Feb 26, 2007	28.63	28.68	28.27	28.48	19,463,540	-0.02(-0.07%)
Feb 23, 2007	28.68	28.78	28.30	28.50	37,348,532	-0.24(-0.84%)
Feb 22, 2007	28.91	29.00	28.64	28.74	32,020,684	-0.03(-0.11%)
Feb 21, 2007	28.52	28.83	28.41	28.77	19,643,190	+0.10(+0.35%)
Feb 20, 2007	28.40	28.74	28.38	28.67	21,121,728	+0.06(+0.19%)
Feb 16, 2007	28.44	28.62	28.35	28.62	20,384,932	+0.07(+0.23%)
Feb 15, 2007	28.56	28.63	28.47	28.55	19,774,304	+0.02(+0.06%)
Feb 14, 2007	27.96	28.59	27.95	28.53	51,506,696	+0.60(+2.15%)
Feb 13, 2007	27.64	27.99	27.62	27.93	41,647,972	+0.44(+1.59%)
Feb 12, 2007	27.73	27.73	27.36	27.50	38,344,680	-0.19(-0.68%)
Feb 09, 2007	28.13	28.20	27.65	27.69	43,940,928	-0.33(-1.19%)
Feb 08, 2007	28.02	28.17	27.89	28.02	27,197,914	-0.15(-0.53%)
Feb 07, 2007	28.35	28.37	28.09	28.17	22,390,400	-0.11(-0.39%)
Feb 06, 2007	28.21	28.34	28.09	28.28	23,851,620	+0.28(+0.99%)
Feb 05, 2007	27.89	28.03	27.77	28.00	22,286,498	+0.03(+0.10%)
Feb 02, 2007	28.07	28.13	27.89	27.98	28,758,914	-0.08(-0.30%)

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.