Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.29	30.48	30.16	30.44	101,408,528	+0.16(+0.51%)
Jul 28, 2016	30.23	30.29	30.09	30.29	54,220,904	+0.01(+0.03%)
Jul 27, 2016	30.23	30.37	29.98	30.28	80,741,512	+0.10(+0.33%)
Jul 26, 2016	30.11	30.24	30.06	30.18	75,633,664	+0.24(+0.79%)
Jul 25, 2016	30.13	30.14	29.92	29.94	52,537,288	-0.30(-1.00%)
Jul 22, 2016	30.12	30.25	30.03	30.24	54,112,616	+0.22(+0.74%)
Jul 21, 2016	30.05	30.18	29.94	30.02	67,023,464	-0.10(-0.32%)
Jul 20, 2016	30.03	30.19	29.95	30.12	57,196,064	+0.15(+0.51%)
Jul 19, 2016	30.01	30.06	29.87	29.97	65,213,880	-0.31(-1.01%)
Jul 18, 2016	29.92	30.29	29.92	30.27	90,224,104	+0.26(+0.88%)
Jul 15, 2016	30.05	30.07	29.89	30.01	97,672,368	-0.07(-0.22%)
Jul 14, 2016	29.98	30.16	29.91	30.08	118,895,720	+0.43(+1.45%)
Jul 13, 2016	29.71	29.72	29.46	29.65	73,778,832	-0.05(-0.17%)
Jul 12, 2016	29.67	29.79	29.58	29.70	106,174,664	+0.41(+1.41%)
Jul 11, 2016	29.25	29.39	29.23	29.29	83,492,792	+0.28(+0.96%)
Jul 08, 2016	28.71	29.02	28.39	29.01	89,089,720	+0.61(+2.16%)
Jul 07, 2016	28.60	28.69	28.31	28.39	58,974,804	-0.08(-0.27%)
Jul 06, 2016	28.16	28.47	28.02	28.47	72,649,192	-0.08(-0.26%)
Jul 05, 2016	28.76	28.79	28.50	28.55	75,426,176	-0.62(-2.13%)

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.