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, 2011	34.56	34.75	34.43	34.63	71,500,648	+0.20(+0.59%)
Feb 25, 2011	34.33	34.49	34.17	34.43	82,925,656	+0.41(+1.20%)
Feb 24, 2011	33.92	34.08	33.70	34.02	94,628,072	+0.08(+0.24%)
Feb 23, 2011	34.01	34.17	33.55	33.94	121,416,456	+0.05(+0.16%)
Feb 22, 2011	34.28	34.54	33.80	33.88	141,702,960	-1.14(-3.26%)
Feb 18, 2011	34.93	35.12	34.81	35.03	66,651,788	+0.21(+0.61%)
Feb 17, 2011	34.59	34.85	34.55	34.81	70,861,616	+0.12(+0.35%)
Feb 16, 2011	34.48	34.75	34.43	34.69	85,500,616	+0.29(+0.84%)
Feb 15, 2011	34.36	34.53	34.27	34.41	75,453,704	+0.07(+0.20%)
Feb 14, 2011	34.56	34.58	34.32	34.34	104,518,096	-0.17(-0.49%)
Feb 11, 2011	33.88	34.56	33.87	34.51	167,308,176	+0.41(+1.21%)
Feb 10, 2011	33.92	34.26	33.81	34.10	151,179,808	-0.33(-0.94%)
Feb 09, 2011	34.75	34.82	34.27	34.42	139,725,504	-0.81(-2.30%)
Feb 08, 2011	35.11	35.25	34.94	35.23	98,162,840	+0.02(+0.04%)
Feb 07, 2011	35.09	35.37	35.06	35.22	79,432,856	+0.05(+0.13%)
Feb 04, 2011	35.23	35.29	34.89	35.17	101,406,664	-0.01(-0.03%)
Feb 03, 2011	35.29	35.37	34.99	35.18	75,210,616	-0.05(-0.13%)
Feb 02, 2011	35.37	35.65	35.19	35.22	91,070,720	-0.26(-0.75%)

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.