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 (%)
Sep 30, 2010	33.40	33.52	33.12	33.35	81,205,392	+0.19(+0.58%)
Sep 29, 2010	33.07	33.31	33.02	33.16	78,268,640	+0.11(+0.34%)
Sep 28, 2010	32.85	33.11	32.59	33.05	805	+0.24(+0.73%)
Sep 27, 2010	32.85	32.94	32.76	32.81	54,119,784	-0.06(-0.19%)
Sep 24, 2010	32.67	32.89	32.67	32.87	77,757,600	+0.60(+1.85%)
Sep 23, 2010	32.28	32.61	32.19	32.27	134	-0.21(-0.64%)
Sep 22, 2010	32.52	32.71	32.39	32.48	61,190,004	+0.02(+0.07%)
Sep 21, 2010	32.57	32.65	32.27	32.46	536	-0.10(-0.30%)
Sep 20, 2010	32.28	32.59	32.18	32.56	72,300,904	+0.51(+1.58%)
Sep 17, 2010	32.05	32.27	32.01	32.05	53,849,432	-0.22(-0.67%)
Sep 15, 2010	32.10	32.29	32.01	32.27	55,177,240	+0.04(+0.14%)
Sep 14, 2010	32.15	32.43	32.02	32.22	520	-0.01(-0.05%)
Sep 13, 2010	32.09	32.27	32.06	32.24	84,977,888	+0.75(+2.39%)
Sep 10, 2010	31.38	31.54	31.34	31.48	44,612,980	+0.11(+0.35%)
Sep 09, 2010	31.52	31.54	31.22	31.37	134	+0.18(+0.58%)
Sep 08, 2010	31.09	31.32	31.04	31.19	54,513,216	+0.33(+1.08%)
Sep 07, 2010	31.12	31.14	30.84	30.86	60,684,224	-0.45(-1.45%)
Sep 03, 2010	31.32	31.42	31.15	31.31	65,391,452	+0.36(+1.18%)
Sep 02, 2010	30.84	31.01	30.73	30.95	671	+0.05(+0.17%)

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.