Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.06 -0.12 (-0.27%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	34.20	34.36	34.14	34.36	51,088,536	+0.10(+0.28%)
Oct 28, 2010	34.36	34.39	34.08	34.26	61,652,340	+0.22(+0.63%)
Oct 27, 2010	34.14	34.14	33.72	34.04	94,554,312	-0.62(-1.78%)
Oct 25, 2010	34.71	34.93	34.64	34.66	72,423,464	+0.37(+1.09%)
Oct 22, 2010	34.39	34.42	34.18	34.29	57,513,144	+0.06(+0.17%)
Oct 21, 2010	34.45	34.64	33.89	34.23	114,599,424	-0.02(-0.07%)
Oct 20, 2010	34.00	34.48	33.97	34.25	83,613,848	+0.54(+1.59%)
Oct 19, 2010	34.03	34.14	33.58	33.72	120,953,000	-1.10(-3.17%)
Oct 18, 2010	34.54	34.86	34.48	34.82	69,667,824	+0.01(+0.04%)
Oct 15, 2010	35.03	35.03	34.55	34.80	112,727,320	-0.04(-0.12%)
Oct 14, 2010	34.88	35.00	34.67	34.84	68,132,328	-0.07(-0.20%)
Oct 13, 2010	34.67	35.02	34.66	34.92	92,880,048	+0.64(+1.87%)
Oct 12, 2010	34.11	34.35	33.92	34.27	85,402,760	-0.14(-0.41%)
Oct 11, 2010	34.38	34.48	34.29	34.42	43,512,280	-0.02(-0.06%)
Oct 08, 2010	34.44	34.49	33.93	34.44	72,493,440	+0.41(+1.20%)
Oct 07, 2010	34.41	34.42	33.86	34.03	6,177	-0.31(-0.89%)
Oct 06, 2010	34.34	34.44	34.27	34.33	67,576,256	-0.01(-0.04%)
Oct 05, 2010	33.99	34.42	33.95	34.35	2,542	+0.61(+1.81%)
Oct 04, 2010	33.82	33.90	33.58	33.74	66,922,716	-0.10(-0.31%)

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.