Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.37 +0.51 (+1.21%)

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	32.08	32.34	32.01	32.21	118,666,736	-0.38(-1.16%)
Sep 27, 2013	32.71	32.78	32.49	32.59	87,350,704	-0.38(-1.16%)
Sep 26, 2013	33.03	33.15	32.79	32.97	65,683,008	+0.13(+0.41%)
Sep 25, 2013	33.09	33.12	32.80	32.84	71,269,104	-0.25(-0.76%)
Sep 24, 2013	33.25	33.33	33.03	33.09	54,869,752	-0.28(-0.84%)
Sep 23, 2013	33.31	33.50	33.25	33.37	77,323,376	+0.12(+0.36%)
Sep 20, 2013	33.86	33.86	33.20	33.26	97,777,248	-0.76(-2.24%)
Sep 19, 2013	34.09	34.12	33.81	34.02	126,625,352	-0.19(-0.54%)
Sep 18, 2013	32.73	34.24	32.59	34.20	143,262,912	+1.38(+4.20%)
Sep 17, 2013	32.90	32.96	32.76	32.82	59,415,200	-0.07(-0.22%)
Sep 16, 2013	33.11	33.12	32.82	32.90	87,696,344	+0.37(+1.13%)
Sep 13, 2013	32.37	32.57	32.30	32.53	56,842,012	+0.21(+0.65%)
Sep 12, 2013	32.58	32.61	32.31	32.32	73,940,504	-0.38(-1.16%)
Sep 11, 2013	32.55	32.80	32.48	32.70	92,904,200	+0.02(+0.06%)
Sep 10, 2013	32.62	32.75	32.52	32.68	102,035,680	+0.24(+0.76%)
Sep 09, 2013	31.92	32.49	31.89	32.43	146,909,072	+0.84(+2.65%)
Sep 06, 2013	31.58	31.73	31.23	31.60	95,422,360	+0.45(+1.46%)
Sep 05, 2013	30.80	31.22	30.76	31.14	74,472,240	+0.37(+1.19%)
Sep 04, 2013	30.41	30.79	30.35	30.77	75,960,928	+0.53(+1.76%)

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.