Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.38	33.56	33.32	33.47	52,924,132	+0.34(+1.03%)
Nov 27, 2013	33.05	33.20	32.92	33.13	57,470,440	+0.21(+0.65%)
Nov 26, 2013	32.80	33.02	32.70	32.92	48,034,284	+0.11(+0.34%)
Nov 25, 2013	33.22	33.22	32.77	32.81	72,756,072	-0.43(-1.28%)
Nov 22, 2013	33.02	33.27	32.96	33.23	62,943,884	+0.24(+0.72%)
Nov 21, 2013	32.92	33.05	32.82	33.00	65,021,172	-0.03(-0.10%)
Nov 20, 2013	33.52	33.56	32.97	33.03	79,252,576	-0.46(-1.37%)
Nov 19, 2013	33.79	33.83	33.45	33.49	75,300,232	-0.20(-0.60%)
Nov 18, 2013	33.83	34.05	33.68	33.69	101,775,264	+0.30(+0.90%)
Nov 15, 2013	33.14	33.53	33.10	33.39	119,031,448	+0.62(+1.91%)
Nov 14, 2013	32.27	32.77	32.18	32.76	110,943,528	+0.57(+1.78%)
Nov 12, 2013	32.37	32.41	31.96	32.19	102,937,664	-0.17(-0.54%)
Nov 11, 2013	32.50	32.55	32.28	32.36	74,009,768	-0.17(-0.51%)
Nov 08, 2013	32.41	32.55	32.21	32.53	100,172,752	-0.07(-0.22%)
Nov 07, 2013	33.26	33.28	32.53	32.60	119,477,512	-0.60(-1.81%)
Nov 06, 2013	33.34	33.38	33.18	33.20	77,626,144	+0.10(+0.31%)
Nov 05, 2013	33.34	33.39	33.07	33.10	92,740,000	-0.68(-2.01%)
Nov 04, 2013	33.64	33.79	33.63	33.78	44,489,392	+0.21(+0.62%)

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.