Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.29 +0.29 (+0.69%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.81	27.95	27.74	27.92	110,942,352	+0.04(+0.15%)
Nov 27, 2015	28.13	28.14	27.85	27.88	66,731,216	-0.62(-2.19%)
Nov 25, 2015	28.55	28.50	28.50	28.50	46,183,880	-0.22(-0.77%)
Nov 24, 2015	28.39	28.78	28.36	28.73	75,496,464	+0.15(+0.52%)
Nov 23, 2015	28.73	28.78	28.55	28.58	67,382,408	-0.27(-0.94%)
Nov 20, 2015	28.84	29.00	28.76	28.85	89,014,952	+0.29(+1.01%)
Nov 19, 2015	28.49	28.64	28.44	28.56	83,964,768	+0.26(+0.90%)
Nov 18, 2015	27.97	28.34	27.95	28.31	58,632,608	+0.30(+1.08%)
Nov 17, 2015	28.13	28.17	27.95	28.00	71,149,768	-0.08(-0.29%)
Nov 16, 2015	27.63	28.09	27.58	28.09	75,347,688	+0.53(+1.94%)
Nov 13, 2015	27.74	27.77	27.47	27.55	87,705,624	-0.39(-1.38%)
Nov 12, 2015	28.09	28.27	27.91	27.94	64,637,960	-0.27(-0.96%)
Nov 11, 2015	28.37	28.38	28.16	28.21	41,912,936	+0.06(+0.20%)
Nov 10, 2015	28.15	28.22	28.03	28.15	65,583,908	-0.12(-0.44%)
Nov 09, 2015	28.58	28.68	28.21	28.27	93,064,056	-0.72(-2.49%)
Nov 06, 2015	28.76	29.04	28.60	29.00	79,793,384	-0.41(-1.40%)
Nov 05, 2015	29.33	29.51	29.22	29.41	52,714,584	+0.05(+0.17%)
Nov 04, 2015	29.78	29.79	29.27	29.36	84,293,192	-0.24(-0.80%)
Nov 03, 2015	29.13	29.71	29.12	29.60	83,181,056	+0.39(+1.32%)

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.