Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.65 -1.13 (-2.47%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.15	32.18	31.93	32.03	71,424,152	-0.20(-0.61%)
Sep 27, 2012	32.11	32.33	31.97	32.23	52,337,060	+0.51(+1.60%)
Sep 26, 2012	31.77	31.83	31.52	31.72	57,726,752	-0.15(-0.46%)
Sep 25, 2012	32.41	32.45	31.86	31.87	64,046,552	-0.48(-1.50%)
Sep 24, 2012	32.25	32.40	32.16	32.35	37,503,292	-0.03(-0.08%)
Sep 21, 2012	32.58	32.59	32.34	32.38	64,416,708	+0.07(+0.23%)
Sep 20, 2012	32.13	32.33	31.94	32.31	59,627,492	-0.19(-0.60%)
Sep 19, 2012	32.51	32.55	32.38	32.50	50,713,048	+0.00(+0.01%)
Sep 18, 2012	32.47	32.60	32.34	32.50	48,070,820	+0.01(+0.04%)
Sep 17, 2012	32.68	32.74	32.41	32.48	61,478,848	-0.36(-1.09%)
Sep 14, 2012	32.79	33.20	32.71	32.84	109,780,352	+0.38(+1.18%)
Sep 13, 2012	31.48	32.56	31.41	32.46	123,429,640	+0.85(+2.69%)
Sep 12, 2012	31.65	31.72	31.48	31.61	56,785,256	+0.14(+0.44%)
Sep 11, 2012	31.27	31.56	31.25	31.47	42,177,900	+0.37(+1.20%)
Sep 10, 2012	31.32	31.43	31.07	31.10	48,201,836	-0.40(-1.28%)
Sep 07, 2012	31.20	31.52	31.17	31.50	77,282,992	+0.71(+2.30%)
Sep 06, 2012	30.29	30.89	30.29	30.79	61,757,844	+0.67(+2.23%)
Sep 05, 2012	30.15	30.21	29.98	30.12	42,640,920	-0.16(-0.52%)

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.