Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.60 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.8085	0.8085	0.8085	0.8085	8,658	-0.01(-1.48%)
Jul 30, 2002	0.8206	0.8206	0.8206	0.8206	0	+0.00(+0.00%)
Jul 29, 2002	0.8206	0.8206	0.8206	0.8206	8,658	+0.03(+3.47%)
Jul 26, 2002	0.7931	0.7931	0.7931	0.7931	0	+0.00(+0.00%)
Jul 25, 2002	0.7931	0.7931	0.7931	0.7931	12,369	-0.00(-0.41%)
Jul 24, 2002	0.7963	0.7963	0.7963	0.7963	6,184	-0.02(-2.86%)
Jul 23, 2002	0.8198	0.8198	0.8198	0.8198	0	+0.00(+0.00%)
Jul 22, 2002	0.8198	0.8198	0.8198	0.8198	0	+0.00(+0.00%)
Jul 19, 2002	0.8198	0.8198	0.8198	0.8198	0	-0.00(-0.10%)
Jul 17, 2002	0.8206	0.8206	0.8206	0.8206	0	-0.01(-0.98%)
Jul 12, 2002	0.8327	0.8327	0.8287	0.8287	35,870	-0.00(-0.49%)
Jul 11, 2002	0.8327	0.8327	0.8327	0.8327	7,421	-0.00(-0.48%)
Jul 10, 2002	0.8368	0.8368	0.8368	0.8368	6,432,008	-0.01(-1.43%)
Jul 09, 2002	0.8489	0.8489	0.8489	0.8489	2,473	+0.02(+2.44%)
Jul 08, 2002	0.8287	0.8287	0.8287	0.8287	0	+0.00(+0.00%)
Jul 05, 2002	0.8287	0.8287	0.8287	0.8287	0	+0.00(+0.00%)
Jul 04, 2002	0.8287	0.8287	0.8287	0.8287	61,846	+0.00(+0.00%)
Jul 03, 2002	0.8287	0.8287	0.8287	0.8287	61,846	+0.01(+0.89%)
Jul 02, 2002	0.8287	0.8287	0.8214	0.8214	98,953	-0.01(-1.36%)

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.