Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.81 -0.19 (-0.44%)

Streaming Delayed Price Updated: 3:33 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.10	23.24	22.99	23.15	16,681,394	-0.22(-0.96%)
Jul 28, 2006	22.98	23.43	22.91	23.37	27,060,512	+0.49(+2.15%)
Jul 27, 2006	22.82	23.26	22.73	22.88	36,926,136	+0.31(+1.38%)
Jul 26, 2006	22.50	22.66	22.36	22.57	29,252,320	-0.10(-0.42%)
Jul 25, 2006	22.43	22.80	22.36	22.67	33,336,636	+0.06(+0.27%)
Jul 24, 2006	22.16	22.70	21.98	22.61	40,949,428	+0.97(+4.50%)
Jul 21, 2006	22.13	22.23	21.54	21.64	24,010,248	-0.43(-1.94%)
Jul 20, 2006	22.69	22.69	21.95	22.06	36,788,732	-0.65(-2.87%)
Jul 19, 2006	21.56	22.72	21.45	22.72	62,909,424	+1.32(+6.17%)
Jul 18, 2006	21.37	21.50	20.97	21.40	39,755,144	+0.29(+1.39%)
Jul 17, 2006	21.39	21.48	21.03	21.10	20,308,254	-0.34(-1.57%)
Jul 14, 2006	21.47	21.56	21.14	21.44	36,601,100	+0.11(+0.51%)
Jul 13, 2006	21.78	22.03	21.33	21.33	40,780,476	-0.88(-3.96%)
Jul 12, 2006	22.52	22.71	22.21	22.21	18,893,126	-0.51(-2.23%)
Jul 11, 2006	22.43	22.76	22.23	22.72	26,794,424	+0.11(+0.48%)
Jul 10, 2006	22.55	22.86	22.47	22.61	20,044,240	+0.18(+0.81%)
Jul 07, 2006	22.68	22.79	22.32	22.43	20,490,074	-0.43(-1.90%)
Jul 06, 2006	22.58	22.87	22.48	22.86	18,457,670	+0.46(+2.04%)
Jul 05, 2006	22.83	22.83	22.33	22.40	19,553,160	-0.72(-3.10%)

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.