Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.87	17.87	17.61	17.68	4,703,667	-0.03(-0.17%)
Feb 25, 2005	17.55	17.75	17.48	17.71	4,914,131	+0.32(+1.84%)
Feb 24, 2005	17.31	17.42	17.21	17.39	6,008,789	+0.27(+1.55%)
Feb 23, 2005	17.22	17.22	17.10	17.13	5,072,289	+0.08(+0.46%)
Feb 22, 2005	17.20	17.30	17.02	17.05	4,193,076	-0.06(-0.37%)
Feb 18, 2005	16.99	17.13	16.98	17.11	3,439,642	+0.21(+1.23%)
Feb 17, 2005	17.00	17.02	16.90	16.90	3,782,112	-0.03(-0.17%)
Feb 16, 2005	16.98	16.99	16.89	16.93	3,889,212	-0.05(-0.31%)
Feb 15, 2005	17.00	17.06	16.93	16.98	3,039,886	+0.04(+0.24%)
Feb 14, 2005	16.94	16.98	16.89	16.94	3,018,716	+0.12(+0.72%)
Feb 11, 2005	16.70	16.90	16.63	16.82	4,698,686	+0.16(+0.97%)
Feb 10, 2005	16.52	16.66	16.50	16.66	2,540,503	+0.08(+0.48%)
Feb 09, 2005	16.67	16.68	16.56	16.58	2,675,000	-0.05(-0.32%)
Feb 08, 2005	16.63	16.66	16.58	16.63	5,056,100	+0.03(+0.19%)
Feb 07, 2005	16.57	16.63	16.57	16.60	5,373,663	+0.05(+0.32%)
Feb 04, 2005	16.39	16.57	16.35	16.55	3,552,969	+0.29(+1.77%)
Feb 03, 2005	16.26	16.31	16.21	16.26	2,272,754	-0.05(-0.30%)
Feb 02, 2005	16.26	16.31	16.22	16.31	2,870,520	+0.05(+0.32%)

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.