Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.87	42.92	42.46	42.55	72,201,896	-0.59(-1.37%)
May 29, 2014	43.13	43.20	43.02	43.14	28,963,304	+0.12(+0.28%)
May 28, 2014	42.99	43.11	42.84	43.02	44,666,092	+0.25(+0.58%)
May 27, 2014	42.96	43.03	42.63	42.77	40,155,772	-0.37(-0.86%)
May 23, 2014	43.16	43.14	43.14	43.14	55,456,100	+0.02(+0.05%)
May 22, 2014	43.12	43.17	43.04	43.12	28,686,218	+0.20(+0.46%)
May 21, 2014	42.82	42.94	42.79	42.92	47,708,064	+0.33(+0.77%)
May 20, 2014	42.78	42.88	42.48	42.59	63,707,628	-0.35(-0.82%)
May 19, 2014	42.88	43.00	42.84	42.94	30,806,540	+0.00(+0.00%)
May 16, 2014	42.74	43.00	42.62	42.94	70,419,592	+0.56(+1.32%)
May 15, 2014	42.72	42.73	42.23	42.38	55,552,296	-0.40(-0.94%)
May 14, 2014	42.72	42.92	42.66	42.78	55,465,268	+0.30(+0.71%)
May 13, 2014	42.39	42.66	42.33	42.48	53,340,308	+0.16(+0.38%)
May 12, 2014	42.23	42.35	42.07	42.32	63,362,392	+0.70(+1.68%)
May 09, 2014	41.73	41.83	41.56	41.62	43,952,988	-0.07(-0.17%)
May 08, 2014	41.91	42.04	41.69	41.69	49,804,864	-0.10(-0.24%)
May 07, 2014	41.45	41.80	41.38	41.79	43,086,272	+0.22(+0.53%)
May 06, 2014	41.42	41.81	41.40	41.57	41,162,064	+0.19(+0.46%)
May 05, 2014	41.32	41.41	41.20	41.38	26,891,452	-0.23(-0.55%)
May 02, 2014	41.30	41.73	41.27	41.61	63,037,512	+0.23(+0.56%)

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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Free News Feed