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 (%)
Dec 29, 2006	27.57	27.65	27.48	27.50	11,106,400	-0.05(-0.18%)
Dec 28, 2006	27.62	27.66	27.44	27.55	11,898,440	-0.05(-0.19%)
Dec 27, 2006	27.41	27.61	27.30	27.61	23,268,854	+0.39(+1.42%)
Dec 26, 2006	26.96	27.26	26.93	27.22	7,873,070	+0.25(+0.93%)
Dec 22, 2006	26.98	27.00	26.75	26.97	13,257,526	+0.10(+0.36%)
Dec 21, 2006	26.92	26.98	26.73	26.87	20,626,646	-0.05(-0.18%)
Dec 20, 2006	26.91	26.97	26.82	26.92	18,294,116	-0.08(-0.31%)
Dec 19, 2006	26.88	27.10	26.64	27.00	44,250,424	-0.17(-0.63%)
Dec 18, 2006	27.39	27.55	27.15	27.18	16,727,472	-0.19(-0.70%)
Dec 15, 2006	27.45	27.45	27.27	27.37	16,104,384	+0.12(+0.44%)
Dec 14, 2006	26.94	27.26	26.93	27.25	16,588,408	+0.46(+1.71%)
Dec 13, 2006	26.71	26.82	26.67	26.79	13,690,491	+0.14(+0.54%)
Dec 12, 2006	26.80	26.84	26.47	26.64	27,417,096	-0.33(-1.21%)
Dec 11, 2006	27.00	27.02	26.86	26.97	9,411,901	+0.01(+0.04%)
Dec 08, 2006	27.00	27.15	26.86	26.96	15,440,200	-0.12(-0.44%)
Dec 07, 2006	27.17	27.28	26.95	27.08	22,023,924	-0.10(-0.35%)
Dec 06, 2006	27.11	27.30	27.08	27.17	15,301,137	-0.19(-0.69%)
Dec 05, 2006	26.99	27.38	26.94	27.36	44,748,560	+0.47(+1.75%)
Dec 04, 2006	26.50	26.95	26.45	26.89	22,987,820	+0.55(+2.08%)

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.