Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.52 +0.49 (+1.19%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.27	32.47	32.04	32.04	126,362,168	-0.90(-2.74%)
Jan 29, 2015	32.90	32.96	32.61	32.94	64,705,644	+0.00(+0.00%)
Jan 28, 2015	33.22	33.25	32.85	32.94	69,057,528	-0.36(-1.08%)
Jan 27, 2015	33.09	33.38	33.08	33.30	51,795,784	-0.18(-0.54%)
Jan 26, 2015	33.36	33.59	33.31	33.48	57,570,276	+0.02(+0.05%)
Jan 23, 2015	33.51	33.63	33.45	33.46	63,784,544	-0.25(-0.75%)
Jan 22, 2015	33.26	33.75	33.10	33.72	116,097,952	+0.63(+1.91%)
Jan 21, 2015	32.64	33.12	32.63	33.09	91,002,944	+0.71(+2.21%)
Jan 20, 2015	32.36	32.40	32.20	32.37	70,299,288	-0.05(-0.15%)
Jan 16, 2015	32.13	32.42	32.42	32.42	88,518,592	+0.27(+0.84%)
Jan 15, 2015	32.50	32.62	32.10	32.15	69,963,984	+0.07(+0.23%)
Jan 14, 2015	31.90	32.15	31.82	32.08	102,021,160	-0.18(-0.56%)
Jan 13, 2015	32.39	32.55	32.00	32.26	67,679,088	+0.28(+0.87%)
Jan 12, 2015	32.14	32.18	31.94	31.98	67,455,192	-0.26(-0.81%)
Jan 09, 2015	32.45	32.46	32.14	32.24	46,954,092	-0.11(-0.33%)
Jan 08, 2015	32.27	32.50	32.23	32.35	67,089,260	+0.54(+1.70%)
Jan 07, 2015	31.67	31.83	31.56	31.81	79,107,640	+0.67(+2.16%)
Jan 06, 2015	31.27	31.41	30.97	31.13	63,416,672	-0.13(-0.42%)
Jan 05, 2015	31.63	31.63	31.21	31.26	96,964,320	-0.57(-1.78%)

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.