Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.89 +0.39 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.04	24.15	23.76	24.02	97,428,208	+0.36(+1.53%)
May 28, 2009	23.34	23.72	23.14	23.66	96,828,616	+0.71(+3.09%)
May 27, 2009	23.48	23.58	22.94	22.95	135,653,824	-0.27(-1.15%)
May 26, 2009	22.58	23.27	22.38	23.22	92,789,416	+0.27(+1.20%)
May 22, 2009	22.90	23.18	22.82	22.95	61,218,948	+0.10(+0.44%)
May 21, 2009	22.84	22.97	22.57	22.84	87,427,744	-0.43(-1.86%)
May 20, 2009	23.48	23.78	23.19	23.28	106,621,720	+0.07(+0.31%)
May 19, 2009	23.03	23.45	22.94	23.21	102,083,680	+0.26(+1.13%)
May 18, 2009	22.47	23.02	22.40	22.95	102,760,536	+1.21(+5.55%)
May 15, 2009	21.94	22.14	21.57	21.74	73,758,840	-0.20(-0.92%)
May 14, 2009	21.54	22.08	21.52	21.94	62,123,712	+0.31(+1.44%)
May 13, 2009	21.94	22.00	21.56	21.63	92,826,296	-0.82(-3.67%)
May 12, 2009	22.66	22.71	22.16	22.45	68,752,144	+0.16(+0.71%)
May 11, 2009	22.40	22.52	22.15	22.30	81,399,536	-0.53(-2.34%)
May 08, 2009	22.61	22.90	22.35	22.83	104,840,928	+0.86(+3.90%)
May 07, 2009	22.98	22.99	21.92	21.97	104,821,720	-0.68(-3.01%)
May 06, 2009	22.60	22.84	22.32	22.66	102,064,224	+0.38(+1.72%)
May 05, 2009	22.30	22.32	22.02	22.27	95,188,000	-0.20(-0.90%)
May 04, 2009	21.64	23.16	21.57	22.48	135,944,624	+1.45(+6.91%)

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.