Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.03 +0.04 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	36.56	36.67	35.99	36.25	51,144,784	-0.23(-0.63%)
Sep 27, 2007	36.50	36.87	36.12	36.48	45,040,056	+0.53(+1.48%)
Sep 26, 2007	35.94	36.05	35.68	35.94	37,818,984	+0.47(+1.33%)
Sep 25, 2007	35.31	35.62	35.09	35.47	38,532,416	-0.13(-0.37%)
Sep 24, 2007	35.90	35.90	35.41	35.60	43,307,788	+0.44(+1.24%)
Sep 21, 2007	35.11	35.27	35.05	35.17	41,754,316	+0.46(+1.33%)
Sep 20, 2007	34.90	35.13	34.50	34.71	47,822,624	-0.11(-0.31%)
Sep 19, 2007	34.76	35.38	34.70	34.82	86,592,672	+0.16(+0.46%)
Sep 18, 2007	33.15	34.72	33.01	34.66	93,922,064	+1.60(+4.84%)
Sep 17, 2007	33.01	33.13	32.67	33.06	31,412,514	-0.21(-0.63%)
Sep 14, 2007	33.05	33.38	32.88	33.27	23,550,924	+0.07(+0.20%)
Sep 13, 2007	33.06	33.44	32.96	33.20	31,514,600	+0.36(+1.11%)
Sep 12, 2007	32.56	32.98	32.39	32.84	40,473,128	+0.12(+0.36%)
Sep 11, 2007	32.45	32.85	32.41	32.72	44,047,836	+0.65(+2.02%)
Sep 10, 2007	32.50	32.51	31.59	32.08	44,423,516	+0.02(+0.08%)
Sep 07, 2007	32.19	32.33	31.78	32.05	67,263,344	-0.74(-2.26%)
Sep 06, 2007	32.72	32.95	32.48	32.79	28,601,854	+0.25(+0.78%)
Sep 05, 2007	32.76	32.76	32.20	32.54	52,943,280	-0.50(-1.51%)

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.