Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.22 -0.14 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.37	32.40	32.16	32.25	70,933,632	-0.20(-0.61%)
Sep 27, 2012	32.33	32.56	32.19	32.45	51,977,624	+0.51(+1.60%)
Sep 26, 2012	31.99	32.05	31.73	31.94	57,330,300	-0.15(-0.46%)
Sep 25, 2012	32.63	32.68	32.08	32.09	63,606,696	-0.49(-1.50%)
Sep 24, 2012	32.48	32.62	32.38	32.58	37,245,732	-0.03(-0.08%)
Sep 21, 2012	32.80	32.82	32.57	32.60	63,974,308	+0.07(+0.23%)
Sep 20, 2012	32.35	32.55	32.16	32.53	59,217,988	-0.20(-0.60%)
Sep 19, 2012	32.73	32.78	32.60	32.72	50,364,764	+0.00(+0.01%)
Sep 18, 2012	32.70	32.83	32.56	32.72	47,740,680	+0.01(+0.04%)
Sep 17, 2012	32.90	32.97	32.63	32.71	61,056,628	-0.36(-1.09%)
Sep 14, 2012	33.02	33.43	32.94	33.07	109,026,408	+0.39(+1.18%)
Sep 13, 2012	31.69	32.79	31.62	32.68	122,581,960	+0.85(+2.69%)
Sep 12, 2012	31.87	31.94	31.70	31.83	56,395,268	+0.14(+0.44%)
Sep 11, 2012	31.49	31.78	31.46	31.69	41,888,232	+0.37(+1.20%)
Sep 10, 2012	31.54	31.64	31.29	31.31	47,870,800	-0.41(-1.28%)
Sep 07, 2012	31.42	31.73	31.38	31.72	76,752,240	+0.71(+2.30%)
Sep 06, 2012	30.50	31.10	30.50	31.00	61,333,708	+0.68(+2.23%)
Sep 05, 2012	30.36	30.41	30.18	30.33	42,348,072	-0.16(-0.52%)

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.