Emrg Mkts Smallcap Ishares MSCI ETF (NY: EEMS )

60.90 +0.31 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.67 31.67 31.63 31.63 8,145 +0.03(+0.09%)
May 30, 2012 31.52 31.60 31.52 31.60 943 -0.62(-1.93%)
May 29, 2012 32.22 32.22 32.22 32.22 360 +0.87(+2.77%)
May 25, 2012 31.35 31.35 31.35 31.35 393 -0.09(-0.29%)
May 23, 2012 31.45 31.45 31.45 31.45 131 -0.57(-1.79%)
May 22, 2012 32.22 32.22 32.02 32.02 2,621 +0.09(+0.28%)
May 21, 2012 31.82 31.93 31.82 31.93 2,444 +0.14(+0.43%)
May 18, 2012 31.93 32.06 31.18 31.79 2,031 -0.21(-0.67%)
May 17, 2012 33.68 33.68 32.00 32.00 1,700 -0.35(-1.08%)
May 16, 2012 32.52 32.52 32.35 32.35 602 -0.19(-0.59%)
May 15, 2012 32.86 32.86 32.51 32.54 31,091 -0.44(-1.34%)
May 14, 2012 33.57 33.57 32.88 32.99 1,030 -0.85(-2.50%)
May 11, 2012 33.88 33.95 33.83 33.83 702 -0.24(-0.70%)
May 10, 2012 33.24 34.12 33.24 34.07 8,127 +0.28(+0.84%)
May 09, 2012 33.79 33.79 33.79 33.79 1,704 -0.52(-1.51%)
May 08, 2012 34.73 34.73 34.31 34.31 2,838 -0.54(-1.56%)
May 07, 2012 34.97 35.01 34.82 34.85 8,402 -0.01(-0.04%)
May 04, 2012 35.13 35.13 34.86 34.86 655 -0.21(-0.59%)
May 03, 2012 35.14 35.14 35.07 35.07 1,073 -0.22(-0.62%)
May 02, 2012 35.29 35.29 35.29 35.29 196 +0.07(+0.20%)
May 01, 2012 35.33 35.33 35.19 35.22 2,135 +0.48(+1.37%)
Apr 30, 2012 34.87 34.87 34.74 34.74 1,759 -0.20(-0.57%)
Apr 26, 2012 34.94 34.94 34.94 34.94 262 +0.11(+0.33%)
Apr 25, 2012 35.09 35.09 34.82 34.82 15,527 -0.16(-0.46%)
Apr 24, 2012 34.98 34.98 34.98 34.98 378 +0.49(+1.42%)
Apr 23, 2012 34.92 34.92 34.36 34.50 2,874 -0.40(-1.16%)
Apr 20, 2012 35.50 35.50 34.90 34.90 11,011 +0.17(+0.48%)
Apr 19, 2012 34.92 35.01 34.73 34.73 22,980 -0.15(-0.44%)
Apr 18, 2012 34.52 35.02 34.52 34.89 655 -0.62(-1.76%)
Apr 17, 2012 35.51 35.51 35.51 35.51 131 +0.35(+1.00%)
Apr 16, 2012 35.28 35.28 34.82 35.16 8,982 -0.24(-0.67%)
Apr 12, 2012 35.06 35.40 35.40 35.40 1,966 +0.88(+2.54%)
Apr 11, 2012 34.79 34.79 34.29 34.52 24,188 +0.40(+1.16%)
Apr 10, 2012 34.79 34.79 34.11 34.12 2,359 -0.88(-2.53%)
Apr 09, 2012 34.71 35.09 34.71 35.01 6,708 -0.08(-0.22%)
Apr 05, 2012 35.40 35.40 35.02 35.08 15,744 -0.37(-1.05%)
Apr 03, 2012 35.63 35.46 35.46 35.46 1,835 -0.59(-1.63%)
Apr 02, 2012 35.87 36.05 35.56 36.05 6,796 +0.48(+1.35%)
Mar 30, 2012 35.80 35.89 34.79 35.56 94,709 -0.05(-0.15%)
Mar 29, 2012 35.30 35.62 35.30 35.62 13,684 -0.16(-0.45%)
Mar 28, 2012 36.21 36.21 35.78 35.78 933 -0.44(-1.22%)
Mar 26, 2012 35.82 36.22 36.22 36.22 1,573 +0.12(+0.32%)
Mar 23, 2012 36.17 36.17 36.05 36.10 15,111 +0.08(+0.21%)
Mar 22, 2012 36.24 36.24 36.03 36.03 393 -0.56(-1.52%)
Mar 21, 2012 36.41 36.59 36.41 36.59 1,730 +0.12(+0.33%)
Mar 20, 2012 36.54 36.54 36.46 36.46 8,127 -0.85(-2.27%)
Mar 16, 2012 37.31 37.31 37.31 37.31 0 +0.24(+0.66%)
Mar 15, 2012 37.07 37.07 37.07 37.07 323 -0.02(-0.04%)
Mar 14, 2012 37.36 37.36 37.08 37.08 3,670 -0.37(-1.00%)
Mar 13, 2012 37.24 37.46 37.24 37.46 1,055 +0.69(+1.87%)
Mar 12, 2012 37.15 37.15 36.77 36.77 2,505 -0.38(-1.03%)
Mar 09, 2012 37.41 37.46 37.15 37.15 5,369 +0.72(+1.99%)
Mar 07, 2012 36.43 36.43 36.43 36.43 393 +0.37(+1.02%)
Mar 06, 2012 37.11 37.11 35.91 36.06 8,022 -1.23(-3.30%)
Mar 05, 2012 38.26 38.26 37.29 37.29 458 -0.35(-0.92%)
Mar 02, 2012 37.72 37.74 37.61 37.64 7,418 -0.06(-0.17%)
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.