Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.69 -0.09 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	24.00	24.15	23.82	24.12	14,717,808	+0.16(+0.66%)
Jan 30, 2006	23.93	24.04	23.86	23.96	12,116,714	-0.11(-0.47%)
Jan 27, 2006	23.93	24.26	23.84	24.07	16,050,321	+0.27(+1.15%)
Jan 26, 2006	23.39	23.80	23.38	23.80	10,968,053	+0.55(+2.37%)
Jan 25, 2006	23.46	23.86	23.15	23.25	10,438,224	+0.01(+0.05%)
Jan 24, 2006	22.90	23.24	22.83	23.24	15,149,026	+0.36(+1.57%)
Jan 23, 2006	22.50	22.88	22.45	22.88	19,067,590	+0.65(+2.91%)
Jan 20, 2006	23.03	23.06	22.23	22.23	24,154,872	-0.68(-2.98%)
Jan 19, 2006	22.50	22.95	22.50	22.92	19,124,418	+0.72(+3.23%)
Jan 18, 2006	21.84	22.42	21.84	22.20	22,523,600	-0.01(-0.05%)
Jan 17, 2006	22.37	22.50	22.14	22.21	22,571,652	-0.39(-1.75%)
Jan 13, 2006	22.64	22.72	22.53	22.60	7,663,723	+0.02(+0.11%)
Jan 12, 2006	22.95	22.95	22.55	22.58	11,225,447	-0.32(-1.39%)
Jan 11, 2006	22.69	22.90	22.50	22.90	10,009,096	+0.27(+1.17%)
Jan 10, 2006	22.68	22.74	22.44	22.63	8,903,892	-0.28(-1.20%)
Jan 09, 2006	22.86	22.95	22.60	22.91	9,671,476	+0.22(+0.98%)
Jan 06, 2006	22.51	22.73	22.34	22.69	8,814,890	+0.46(+2.09%)
Jan 05, 2006	22.09	22.22	22.00	22.22	6,732,343	+0.11(+0.51%)
Jan 04, 2006	22.02	22.18	22.02	22.11	12,659,914	+0.20(+0.91%)

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.