Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 +0.42 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.40	23.48	23.28	23.31	19,454,776	-0.19(-0.80%)
Sep 28, 2006	23.40	23.50	23.28	23.50	24,615,486	+0.19(+0.81%)
Sep 27, 2006	23.37	23.39	23.17	23.31	41,855,208	-0.05(-0.23%)
Sep 26, 2006	23.02	23.37	22.96	23.36	32,694,038	+0.27(+1.18%)
Sep 25, 2006	22.94	23.09	22.54	23.09	40,721,116	+0.27(+1.16%)
Sep 22, 2006	22.95	22.99	22.73	22.83	35,332,092	-0.29(-1.27%)
Sep 21, 2006	23.62	23.67	23.07	23.12	55,908,096	-0.58(-2.44%)
Sep 20, 2006	23.36	23.75	23.36	23.70	54,922,196	+0.48(+2.05%)
Sep 19, 2006	23.59	23.64	22.87	23.22	49,032,960	-0.36(-1.54%)
Sep 18, 2006	23.58	23.77	23.39	23.59	23,736,688	+0.26(+1.13%)
Sep 15, 2006	23.37	23.44	23.18	23.32	23,837,976	+0.14(+0.59%)
Sep 14, 2006	23.34	23.34	23.18	23.19	18,595,074	-0.19(-0.82%)
Sep 13, 2006	22.98	23.44	22.98	23.38	23,609,662	+0.34(+1.50%)
Sep 12, 2006	22.80	23.10	22.77	23.03	23,957,114	+0.39(+1.71%)
Sep 11, 2006	22.85	22.89	22.48	22.65	39,323,008	-0.50(-2.15%)
Sep 08, 2006	23.09	23.19	23.07	23.15	13,931,673	+0.19(+0.82%)
Sep 07, 2006	23.04	23.22	22.90	22.96	31,321,668	-0.27(-1.14%)
Sep 06, 2006	23.75	23.75	23.22	23.22	21,400,006	-0.69(-2.87%)
Sep 05, 2006	23.91	23.99	23.88	23.91	16,420,702	+0.13(+0.55%)

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.