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 31, 2012	34.13	34.65	34.07	34.60	62,080,608	+0.51(+1.49%)
Dec 28, 2012	33.95	34.21	33.93	34.09	53,960,704	+0.12(+0.36%)
Dec 27, 2012	33.96	34.05	33.70	33.97	53,329,040	+0.20(+0.58%)
Dec 26, 2012	33.92	33.98	33.76	33.77	32,548,458	+0.10(+0.29%)
Dec 24, 2012	33.70	33.73	33.60	33.67	24,247,006	-0.07(-0.20%)
Dec 21, 2012	33.56	33.77	33.51	33.74	84,684,992	-0.39(-1.15%)
Dec 20, 2012	33.94	34.14	33.84	34.13	73,230,144	+0.20(+0.60%)
Dec 19, 2012	33.95	34.10	33.91	33.93	64,437,044	-0.02(-0.05%)
Dec 18, 2012	33.68	33.98	33.53	33.95	79,055,800	+0.23(+0.69%)
Dec 17, 2012	33.55	33.73	33.51	33.71	71,758,648	+0.09(+0.26%)
Dec 14, 2012	33.54	33.69	33.50	33.62	50,860,752	+0.15(+0.44%)
Dec 13, 2012	33.60	33.69	33.38	33.48	71,754,536	-0.15(-0.44%)
Dec 12, 2012	33.63	33.83	33.49	33.62	73,180,544	+0.10(+0.30%)
Dec 11, 2012	33.38	33.58	33.35	33.52	71,889,496	+0.17(+0.51%)
Dec 10, 2012	33.16	33.42	33.14	33.35	67,113,936	+0.19(+0.57%)
Dec 07, 2012	33.13	33.19	33.00	33.16	43,761,840	+0.10(+0.29%)
Dec 06, 2012	32.86	33.09	32.84	33.07	58,282,080	+0.25(+0.76%)
Dec 05, 2012	32.80	33.00	32.71	32.82	78,413,280	+0.35(+1.07%)

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.