Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.06	16.20	16.06	16.12	4,200,940	+0.21(+1.32%)
Jan 28, 2005	15.93	15.95	15.84	15.91	2,645,359	+0.01(+0.09%)
Jan 27, 2005	15.89	15.92	15.84	15.90	3,415,054	+0.02(+0.10%)
Jan 26, 2005	15.90	15.90	15.74	15.88	5,534,829	+0.23(+1.46%)
Jan 25, 2005	15.62	15.75	15.60	15.65	4,067,676	+0.14(+0.91%)
Jan 24, 2005	15.73	15.73	15.50	15.51	6,122,687	-0.02(-0.16%)
Jan 21, 2005	15.62	15.64	15.48	15.54	4,413,914	+0.21(+1.36%)
Jan 20, 2005	15.54	15.55	15.33	15.33	5,638,202	-0.19(-1.24%)
Jan 19, 2005	15.82	15.82	15.52	15.52	3,641,728	-0.22(-1.38%)
Jan 18, 2005	15.76	15.76	15.64	15.74	3,225,744	-0.03(-0.18%)
Jan 14, 2005	15.66	15.77	15.42	15.77	6,087,814	+0.28(+1.79%)
Jan 13, 2005	15.60	15.61	15.48	15.49	3,991,703	-0.06(-0.41%)
Jan 12, 2005	15.46	15.55	15.35	15.55	4,946,971	+0.19(+1.23%)
Jan 11, 2005	15.46	15.47	15.34	15.36	3,377,690	-0.03(-0.19%)
Jan 10, 2005	15.46	15.55	15.39	15.39	2,777,378	+0.02(+0.13%)
Jan 07, 2005	15.45	15.48	15.30	15.37	6,808,936	+0.03(+0.19%)
Jan 06, 2005	15.40	15.43	15.27	15.34	3,138,562	-0.01(-0.07%)
Jan 05, 2005	15.53	15.56	15.35	15.35	4,161,085	-0.19(-1.22%)
Jan 04, 2005	16.00	16.01	15.54	15.54	5,820,040	-0.49(-3.08%)

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.