The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares MSCI Emerg Mkt E.T.F.

  • EEM
  • NYSE
  • Financial Services
  • Latest 43.42
  • Currency US$
  • Change 0.19
  • Percent Change 0.44 %
  • Volume 37,786,087
  • Fri May 17, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 43.42 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 43.48 43.25 43.33 43.42 37,786,087
May 16 43.54 43.22 43.38 43.23 34,833,459
May 15 43.45 43.16 43.27 43.38 54,677,454
May 14 43.56 43.28 43.34 43.37 39,461,011
May 13 43.34 43.13 43.31 43.17 51,315,268
May 10 43.68 43.37 43.62 43.57 44,867,529
May 9 44.19 43.69 44.15 43.91 40,290,442
May 8 44.27 44.04 44.07 44.23 47,973,093
May 7 43.97 43.63 43.75 43.89 38,933,210
May 6 43.61 43.39 43.52 43.58 31,402,199
May 3 43.77 43.36 43.41 43.52 57,682,883
May 2 43.18 42.89 43.00 43.16 46,990,493
May 1 43.24 42.68 43.22 42.82 64,532,778
Apr 30 43.41 42.65 42.83 43.29 80,948,881
Apr 29 42.83 42.44 42.62 42.68 43,874,718
Apr 26 42.51 42.10 42.45 42.24 51,739,753
Apr 25 42.83 42.44 42.52 42.67 41,504,133
Apr 24 42.45 42.11 42.12 42.30 51,542,623
Apr 23 42.13 41.69 41.76 42.04 64,693,520
Apr 22 41.84 41.48 41.78 41.84 33,583,202
Apr 19 41.73 41.47 41.61 41.64 50,232,317
Apr 18 41.32 40.87 41.29 41.04 47,811,968
Apr 17 41.35 40.76 41.34 41.04 87,858,493
Apr 16 41.80 41.37 41.68 41.70 51,188,704
Apr 15 41.52 40.82 41.51 40.86 69,586,055
Apr 12 42.11 41.55 42.07 41.88 109,321,184
Apr 11 42.64 42.39 42.56 42.52 46,006,301
Apr 10 42.79 42.35 42.39 42.50 49,605,499
Apr 9 42.36 41.62 41.74 42.09 77,325,245
Apr 8 41.74 41.34 41.45 41.68 46,406,844