Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	33.18	33.43	33.18	33.22	52,990,200	-0.02(-0.07%)
Feb 26, 2015	33.28	33.32	33.19	33.24	31,751,476	+0.01(+0.02%)
Feb 25, 2015	33.20	33.32	33.16	33.24	35,065,700	-0.07(-0.20%)
Feb 24, 2015	33.01	33.37	32.83	33.30	79,236,448	+0.47(+1.44%)
Feb 23, 2015	32.96	32.99	32.75	32.83	41,626,312	-0.33(-1.01%)
Feb 20, 2015	32.82	33.21	32.75	33.16	39,910,600	+0.22(+0.67%)
Feb 19, 2015	32.81	33.11	32.78	32.94	47,567,184	-0.14(-0.42%)
Feb 18, 2015	32.93	33.14	32.84	33.08	44,195,060	-0.01(-0.02%)
Feb 17, 2015	33.06	33.10	32.81	33.09	36,979,616	-0.07(-0.22%)
Feb 13, 2015	32.97	33.16	33.16	33.16	54,746,876	+0.38(+1.14%)
Feb 12, 2015	32.45	32.84	32.43	32.79	68,501,536	+0.68(+2.13%)
Feb 11, 2015	32.08	32.20	31.88	32.10	54,256,668	-0.24(-0.73%)
Feb 10, 2015	32.31	32.39	32.21	32.34	57,579,160	-0.08(-0.25%)
Feb 09, 2015	32.36	32.53	32.35	32.42	43,699,880	-0.05(-0.15%)
Feb 06, 2015	33.03	32.71	32.38	32.47	78,848,240	-0.56(-1.70%)
Feb 05, 2015	32.74	33.06	32.73	33.03	39,358,380	+0.20(+0.60%)
Feb 04, 2015	32.96	33.14	32.79	32.84	42,802,512	-0.16(-0.49%)
Feb 03, 2015	32.75	33.04	32.71	33.00	59,544,176	+0.61(+1.89%)

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.