Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.45 -0.29 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.20 28.56 28.06 28.20 153,004,880 -0.47(-1.65%)
May 27, 2010 28.09 28.72 27.88 28.67 198,884,224 +1.64(+6.05%)
May 26, 2010 27.33 27.77 26.97 27.03 3,310 -0.01(-0.05%)
May 25, 2010 26.25 27.09 26.06 27.05 37,839 -0.30(-1.08%)
May 24, 2010 27.66 27.85 27.31 27.34 122,882,936 -0.29(-1.04%)
May 21, 2010 26.43 27.66 26.40 27.63 228,981,024 +0.54(+1.99%)
May 20, 2010 26.75 27.43 26.65 27.09 44,540 -1.07(-3.81%)
May 19, 2010 28.05 28.34 27.65 28.17 175,177,472 -0.27(-0.96%)
May 18, 2010 29.34 29.45 28.34 28.44 13,983 -0.61(-2.10%)
May 17, 2010 29.16 29.36 28.42 29.05 137,443,536 -0.18(-0.61%)
May 14, 2010 29.22 29.65 28.94 29.22 152,810,160 -0.61(-2.06%)
May 13, 2010 30.12 30.29 29.82 29.84 96,790,488 -0.12(-0.40%)
May 12, 2010 30.00 30.17 29.90 29.96 99,905,928 +0.21(+0.70%)
May 11, 2010 30.13 30.19 29.74 29.75 17,315 -0.55(-1.81%)
May 10, 2010 30.02 30.36 29.96 30.30 253,928,128 +2.04(+7.20%)
May 07, 2010 28.39 28.74 27.57 28.26 258,461,232 +0.15(+0.53%)
May 06, 2010 28.12 29.42 27.07 28.11 1,215,231 -1.04(-3.58%)
May 05, 2010 29.39 29.79 29.09 29.16 178,362,176 -0.70(-2.33%)
May 04, 2010 30.62 30.64 29.77 29.85 26,341 -1.44(-4.59%)
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.