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 (%)
Jul 29, 2005	18.60	18.65	18.55	18.57	6,419,337	-0.01(-0.06%)
Jul 28, 2005	18.43	18.65	18.42	18.59	10,733,212	+0.23(+1.25%)
Jul 27, 2005	18.27	18.55	18.22	18.36	7,461,691	+0.10(+0.54%)
Jul 26, 2005	18.20	18.26	18.02	18.26	8,074,401	+0.10(+0.57%)
Jul 25, 2005	18.36	18.42	18.15	18.15	6,643,084	-0.16(-0.87%)
Jul 22, 2005	18.36	18.36	18.29	18.31	3,615,651	-0.04(-0.24%)
Jul 21, 2005	18.19	18.39	18.19	18.36	6,477,038	+0.20(+1.09%)
Jul 20, 2005	18.13	18.20	18.03	18.16	8,188,557	+0.00(+0.01%)
Jul 19, 2005	18.00	18.16	17.97	18.16	6,938,646	+0.20(+1.14%)
Jul 18, 2005	18.01	18.01	17.90	17.95	5,179,389	-0.06(-0.31%)
Jul 15, 2005	18.19	18.19	17.95	18.01	3,304,315	-0.10(-0.55%)
Jul 14, 2005	18.31	18.31	18.07	18.11	12,906,339	+0.10(+0.58%)
Jul 13, 2005	18.07	18.07	17.95	18.00	13,619,506	-0.01(-0.07%)
Jul 12, 2005	17.87	18.04	17.83	18.01	4,085,976	+0.21(+1.19%)
Jul 11, 2005	17.58	17.80	17.58	17.80	5,964,371	+0.27(+1.52%)
Jul 08, 2005	17.37	17.55	17.35	17.53	7,385,310	+0.18(+1.04%)
Jul 07, 2005	17.10	17.36	17.10	17.35	3,293,522	+0.05(+0.29%)
Jul 06, 2005	17.21	17.39	17.21	17.30	5,065,232	-0.08(-0.49%)
Jul 05, 2005	17.22	17.39	17.20	17.39	6,434,696	+0.08(+0.45%)

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.