Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.29 +0.29 (+0.69%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.86	34.89	34.72	34.75	42,611,980	-0.10(-0.28%)
Jun 27, 2014	34.76	34.87	34.65	34.84	27,357,822	+0.08(+0.23%)
Jun 26, 2014	34.82	34.82	34.64	34.76	27,214,536	+0.04(+0.12%)
Jun 25, 2014	34.67	34.75	34.56	34.72	44,715,176	+0.07(+0.21%)
Jun 24, 2014	34.76	35.00	34.58	34.65	61,934,972	-0.02(-0.05%)
Jun 23, 2014	34.71	34.73	34.55	34.67	34,575,068	-0.07(-0.21%)
Jun 20, 2014	34.69	34.76	34.61	34.74	46,076,832	-0.07(-0.21%)
Jun 19, 2014	34.90	34.96	34.70	34.81	60,807,396	-0.20(-0.57%)
Jun 18, 2014	34.55	35.03	34.44	35.01	77,910,912	+0.38(+1.11%)
Jun 17, 2014	34.58	34.64	34.48	34.63	43,906,696	+0.01(+0.02%)
Jun 16, 2014	34.67	34.70	34.51	34.62	40,178,632	-0.16(-0.46%)
Jun 13, 2014	34.64	34.81	34.57	34.78	34,552,788	+0.02(+0.05%)
Jun 12, 2014	34.98	35.01	34.65	34.76	50,491,928	-0.17(-0.48%)
Jun 11, 2014	34.84	34.99	34.83	34.93	55,742,416	-0.12(-0.34%)
Jun 10, 2014	34.90	35.07	34.86	35.05	39,272,628	+0.31(+0.90%)
Jun 06, 2014	34.67	34.82	34.62	34.74	56,969,108	+0.34(+1.00%)
Jun 05, 2014	34.35	34.45	34.21	34.39	51,357,528	+0.36(+1.05%)
Jun 04, 2014	34.00	34.10	33.94	34.04	32,137,820	-0.19(-0.56%)
Jun 03, 2014	34.08	34.32	34.07	34.23	47,676,600	+0.19(+0.56%)

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.