Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.82 -0.18 (-0.43%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	34.19	34.40	33.86	33.95	94,144,808	-0.02(-0.07%)
Feb 28, 2012	33.72	33.98	33.64	33.98	53,499,932	+0.47(+1.39%)
Feb 27, 2012	33.37	33.63	33.23	33.51	56,139,380	-0.34(-1.00%)
Feb 24, 2012	33.67	42.16	33.65	33.85	49,451,760	+0.34(+1.01%)
Feb 23, 2012	33.57	33.59	33.31	33.51	47,580,496	-0.06(-0.17%)
Feb 22, 2012	33.56	33.62	33.44	33.57	52,457,992	+0.06(+0.17%)
Feb 21, 2012	33.74	33.76	33.46	33.51	60,469,692	-0.14(-0.41%)
Feb 17, 2012	33.71	33.78	33.53	33.65	66,185,976	+0.07(+0.19%)
Feb 16, 2012	33.10	33.61	33.00	33.58	68,469,296	+0.36(+1.07%)
Feb 15, 2012	33.53	33.54	33.15	33.23	67,618,224	+0.09(+0.28%)
Feb 14, 2012	33.18	33.28	32.92	33.13	55,686,516	-0.27(-0.81%)
Feb 13, 2012	33.42	33.44	33.16	33.41	61,941,524	+0.54(+1.63%)
Feb 10, 2012	32.89	32.94	32.74	32.87	81,279,912	-0.75(-2.22%)
Feb 09, 2012	33.68	33.70	33.40	33.62	57,451,652	-0.02(-0.05%)
Feb 08, 2012	33.60	33.78	33.48	33.63	69,415,040	+0.24(+0.71%)
Feb 07, 2012	33.17	33.46	32.97	33.39	61,676,012	+0.07(+0.22%)
Feb 06, 2012	33.16	33.33	33.09	33.32	52,495,460	-0.29(-0.85%)
Feb 03, 2012	33.49	33.66	33.30	33.61	94,004,024	+0.55(+1.67%)
Feb 02, 2012	33.13	33.36	33.04	33.06	93,379,360	+0.09(+0.27%)

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.