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

Date Open High Low Close Volume Change (%)
Jun 30, 2011 35.92 36.13 35.81 36.12 60,875,276 +0.39(+1.08%)
Jun 29, 2011 35.49 35.80 35.28 35.73 72,869,752 +0.33(+0.92%)
Jun 28, 2011 34.96 35.41 34.86 35.40 60,097,372 +0.48(+1.37%)
Jun 27, 2011 34.51 35.00 34.45 34.92 70,451,336 +0.40(+1.16%)
Jun 24, 2011 34.81 34.83 34.45 34.52 58,288,624 -0.06(-0.18%)
Jun 23, 2011 34.17 34.60 33.97 34.58 83,766,384 -0.05(-0.13%)
Jun 22, 2011 34.72 34.96 34.59 34.63 53,482,788 -0.35(-1.00%)
Jun 21, 2011 34.65 35.02 34.58 34.98 64,591,528 +0.63(+1.84%)
Jun 20, 2011 34.30 34.39 34.27 34.35 53,279,800 -0.05(-0.15%)
Jun 17, 2011 34.61 34.62 34.32 34.40 81,557,552 +0.05(+0.13%)
Jun 16, 2011 34.40 34.66 34.08 34.35 87,966,208 -0.26(-0.76%)
Jun 15, 2011 34.92 35.10 34.53 34.62 89,039,024 -0.76(-2.14%)
Jun 14, 2011 35.32 35.51 35.29 35.38 61,755,644 +0.53(+1.51%)
Jun 13, 2011 35.07 35.16 34.74 34.85 50,148,908 -0.06(-0.17%)
Jun 10, 2011 35.29 35.29 34.84 34.91 82,461,136 -0.77(-2.17%)
Jun 09, 2011 35.39 35.79 35.29 35.68 54,336,380 +0.28(+0.79%)
Jun 08, 2011 35.53 35.63 35.30 35.41 85,002,032 -0.26(-0.72%)
Jun 07, 2011 35.84 35.95 35.65 35.66 77,266,976 +0.28(+0.79%)
Jun 06, 2011 35.92 35.92 35.34 35.38 68,522,176 -0.58(-1.61%)
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.