Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.27 -0.24 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.26	27.72	27.11	27.72	43,783,868	+0.21(+0.78%)
Jan 30, 2007	27.18	27.51	27.18	27.51	28,175,336	+0.42(+1.55%)
Jan 29, 2007	27.32	27.34	27.03	27.09	41,087,212	-0.36(-1.33%)
Jan 26, 2007	27.41	27.53	27.11	27.46	40,809,756	+0.17(+0.61%)
Jan 25, 2007	27.97	28.02	27.29	27.29	39,734,144	-0.87(-3.08%)
Jan 24, 2007	27.89	28.26	27.83	28.15	27,751,112	+0.24(+0.87%)
Jan 23, 2007	27.29	27.91	27.25	27.91	38,898,472	+0.62(+2.28%)
Jan 22, 2007	27.36	27.54	27.20	27.29	28,802,812	-0.03(-0.12%)
Jan 19, 2007	26.94	27.32	26.94	27.32	24,865,224	+0.48(+1.80%)
Jan 18, 2007	27.36	27.39	26.84	26.84	43,146,088	-0.29(-1.06%)
Jan 17, 2007	27.17	27.28	27.02	27.13	28,204,608	-0.11(-0.42%)
Jan 16, 2007	27.25	27.28	27.07	27.24	35,700,496	+0.10(+0.36%)
Jan 12, 2007	26.80	27.14	26.66	27.14	37,505,412	+0.54(+2.03%)
Jan 11, 2007	26.42	26.96	26.33	26.60	66,207,632	+0.33(+1.26%)
Jan 10, 2007	26.05	26.38	25.84	26.27	80,429,288	-0.06(-0.23%)
Jan 09, 2007	26.73	26.77	26.18	26.33	60,409,056	-0.60(-2.23%)
Jan 08, 2007	26.89	27.03	26.74	26.93	32,056,032	+0.19(+0.73%)
Jan 05, 2007	27.26	27.32	26.73	26.74	45,544,260	-0.81(-2.92%)
Jan 04, 2007	27.71	27.72	27.34	27.54	36,870,928	-0.39(-1.38%)

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.