Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	31.11	31.14	30.83	30.92	116,879,880	-0.35(-1.11%)
Aug 30, 2016	31.40	31.51	31.22	31.27	56,934,188	-0.08(-0.27%)
Aug 29, 2016	31.12	31.40	31.11	31.36	58,566,144	+0.24(+0.76%)
Aug 26, 2016	31.46	31.79	30.87	31.12	211,208,832	-0.27(-0.86%)
Aug 25, 2016	31.25	31.41	31.25	31.39	66,664,900	+0.03(+0.08%)
Aug 24, 2016	31.23	31.41	31.17	31.36	88,691,120	+0.08(+0.27%)
Aug 23, 2016	31.68	31.75	31.25	31.28	85,613,448	-0.13(-0.40%)
Aug 22, 2016	31.53	31.53	31.31	31.41	74,305,168	-0.42(-1.33%)
Aug 19, 2016	31.66	31.86	31.53	31.83	75,597,016	-0.18(-0.56%)
Aug 18, 2016	31.91	32.02	31.83	32.01	74,473,616	+0.30(+0.93%)
Aug 17, 2016	31.67	31.80	31.40	31.71	125,726,424	-0.20(-0.64%)
Aug 16, 2016	31.99	31.99	31.80	31.91	73,338,768	-0.14(-0.45%)
Aug 15, 2016	31.97	32.15	31.96	32.06	65,159,628	+0.33(+1.04%)
Aug 12, 2016	31.75	31.83	31.60	31.73	64,722,908	-0.12(-0.37%)
Aug 11, 2016	31.57	31.86	31.53	31.85	97,507,224	+0.41(+1.29%)
Aug 10, 2016	31.59	31.61	31.35	31.44	69,827,672	+0.01(+0.03%)
Aug 09, 2016	31.34	31.56	31.33	31.43	77,756,320	+0.21(+0.68%)
Aug 08, 2016	31.20	31.29	31.17	31.22	51,547,448	+0.22(+0.71%)
Aug 05, 2016	30.86	31.03	30.78	31.00	65,868,304	+0.36(+1.16%)
Aug 04, 2016	30.56	30.77	30.49	30.64	83,318,824	+0.17(+0.56%)
Aug 03, 2016	30.16	30.49	30.09	30.48	50,611,964	+0.10(+0.33%)
Aug 02, 2016	30.54	30.61	30.15	30.37	96,693,480	-0.22(-0.72%)

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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Contact Information

Follow Us