Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.41	32.42	32.23	32.34	51,952,040	-0.07(-0.22%)
Apr 27, 2012	32.38	32.48	32.21	32.41	49,582,136	+0.05(+0.14%)
Apr 26, 2012	32.05	32.41	32.02	32.36	46,625,948	+0.20(+0.63%)
Apr 25, 2012	32.13	32.18	31.96	32.16	59,711,836	+0.29(+0.90%)
Apr 24, 2012	31.89	32.08	31.81	31.87	65,993,564	+0.07(+0.22%)
Apr 23, 2012	31.84	31.87	31.46	31.80	81,714,000	-0.62(-1.90%)
Apr 20, 2012	32.41	32.59	32.37	32.42	56,731,396	+0.21(+0.67%)
Apr 19, 2012	32.29	32.54	32.03	32.21	54,934,560	-0.14(-0.44%)
Apr 18, 2012	32.22	32.44	32.16	32.35	52,814,404	-0.15(-0.47%)
Apr 17, 2012	32.30	32.58	32.16	32.50	67,631,304	+0.37(+1.16%)
Apr 16, 2012	32.52	32.56	31.99	32.13	82,034,920	-0.16(-0.51%)
Apr 13, 2012	32.62	32.71	32.21	32.30	83,838,464	-0.50(-1.52%)
Apr 12, 2012	32.13	32.80	32.13	32.79	83,560,560	+0.82(+2.58%)
Apr 11, 2012	32.08	32.17	31.90	31.97	59,502,660	+0.34(+1.07%)
Apr 10, 2012	32.15	32.24	31.54	31.63	106,200,008	-0.62(-1.94%)
Apr 09, 2012	32.24	32.41	32.15	32.26	55,277,576	-0.48(-1.47%)
Apr 05, 2012	32.57	33.59	32.56	32.74	59,502,540	+0.18(+0.54%)
Apr 04, 2012	32.60	32.66	32.36	32.56	64,968,744	-0.60(-1.80%)
Apr 03, 2012	33.41	33.51	32.94	33.16	76,212,112	-0.20(-0.59%)

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.