Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.661 9.661 9.611 9.627 387,338 -0.01(-0.07%)
Jun 27, 2003 9.691 9.695 9.609 9.633 516,866 -0.04(-0.46%)
Jun 26, 2003 9.621 9.683 9.604 9.678 291,437 +0.10(+1.08%)
Jun 25, 2003 9.520 9.633 9.520 9.575 1,447,225 +0.08(+0.83%)
Jun 24, 2003 9.527 9.527 9.442 9.496 260,301 -0.07(-0.74%)
Jun 23, 2003 9.775 9.775 9.564 9.567 459,575 -0.24(-2.46%)
Jun 20, 2003 9.836 9.852 9.780 9.808 415,984 +0.00(+0.00%)
Jun 19, 2003 9.888 9.904 9.796 9.808 312,610 +0.00(+0.00%)
Jun 18, 2003 9.817 9.863 9.786 9.808 237,883 -0.04(-0.37%)
Jun 17, 2003 9.744 9.852 9.744 9.844 488,220 +0.20(+2.06%)
Jun 16, 2003 9.571 9.646 9.559 9.645 226,673 +0.10(+1.08%)
Jun 13, 2003 9.523 9.551 9.516 9.543 961,496 -0.00(-0.03%)
Jun 12, 2003 9.490 9.546 9.483 9.546 556,721 +0.07(+0.75%)
Jun 11, 2003 9.462 9.482 9.394 9.474 407,265 +0.01(+0.08%)
Jun 10, 2003 9.373 9.466 9.373 9.466 322,574 +0.10(+1.03%)
Jun 09, 2003 9.463 9.463 9.340 9.370 288,946 -0.08(-0.86%)
Jun 06, 2003 9.414 9.547 9.413 9.451 841,931 +0.09(+0.93%)
Jun 05, 2003 9.388 9.388 9.303 9.364 704,931 +0.01(+0.10%)
Jun 04, 2003 9.234 9.355 9.234 9.354 333,783 +0.12(+1.29%)
Jun 03, 2003 9.314 9.314 9.159 9.235 338,765 -0.07(-0.76%)
Jun 02, 2003 9.266 9.410 9.266 9.306 813,286 +0.07(+0.72%)
May 30, 2003 9.153 9.239 9.135 9.239 509,393 +0.11(+1.16%)
May 29, 2003 9.113 9.152 9.097 9.133 424,702 +0.01(+0.13%)
May 28, 2003 9.082 9.134 9.082 9.121 548,002 +0.04(+0.43%)
May 27, 2003 8.789 9.087 8.789 9.082 1,195,642 +0.31(+3.58%)
May 23, 2003 8.740 8.789 8.740 8.768 103,373 +0.09(+1.03%)
May 22, 2003 8.603 8.679 8.603 8.679 117,073 +0.08(+0.91%)
May 21, 2003 8.578 8.603 8.533 8.601 63,518 +0.01(+0.08%)
May 20, 2003 8.571 8.604 8.547 8.594 73,482 +0.04(+0.50%)
May 19, 2003 8.704 8.704 8.519 8.551 178,100 -0.21(-2.38%)
May 16, 2003 8.760 8.792 8.736 8.760 354,956 +0.01(+0.07%)
May 15, 2003 8.753 8.753 8.732 8.753 467,047 +0.02(+0.20%)
May 14, 2003 8.780 8.780 8.719 8.736 285,210 -0.04(-0.50%)
May 13, 2003 8.798 8.798 8.756 8.780 382,356 -0.05(-0.56%)
May 12, 2003 8.748 8.830 8.744 8.830 1,041,205 +0.12(+1.39%)
May 09, 2003 8.619 8.715 8.619 8.708 87,182 +0.10(+1.18%)
May 08, 2003 8.631 8.636 8.599 8.607 577,893 -0.08(-0.88%)
May 07, 2003 8.663 8.685 8.656 8.684 433,420 -0.02(-0.18%)
May 06, 2003 8.655 8.710 8.647 8.700 151,946 +0.04(+0.51%)
May 05, 2003 8.595 8.657 8.595 8.655 66,009 +0.09(+1.08%)
May 02, 2003 8.461 8.563 8.461 8.563 93,409 +0.13(+1.53%)
May 01, 2003 8.443 8.476 8.431 8.434 325,065 -0.03(-0.39%)
Apr 30, 2003 8.471 8.478 8.445 8.467 316,347 -0.02(-0.28%)
Apr 29, 2003 8.383 8.495 8.383 8.491 105,864 +0.24(+2.85%)
Apr 28, 2003 8.142 8.256 8.142 8.256 127,037 +0.13(+1.65%)
Apr 25, 2003 8.142 8.142 8.109 8.121 141,982 -0.14(-1.65%)
Apr 24, 2003 8.358 8.358 8.238 8.258 124,546 -0.17(-1.97%)
Apr 23, 2003 8.390 8.424 8.362 8.424 43,591 +0.04(+0.47%)
Apr 22, 2003 8.356 8.385 8.330 8.385 27,400 +0.03(+0.34%)
Apr 21, 2003 8.370 8.370 8.350 8.357 100,882 -0.00(-0.04%)
Apr 17, 2003 8.346 8.362 8.332 8.360 23,663 +0.06(+0.72%)
Apr 16, 2003 8.294 8.334 8.294 8.301 12,454 +0.09(+1.15%)
Apr 15, 2003 8.159 8.230 8.159 8.206 582,875 +0.10(+1.19%)
Apr 14, 2003 8.053 8.109 8.053 8.109 129,527 +0.10(+1.30%)
Apr 11, 2003 8.039 8.039 8.005 8.005 150,700 +7.20(+900.00%)
Apr 09, 2003 0.8005 0.8005 0.8005 0.8005 0 +0.00(+0.00%)
Apr 08, 2003 0.8005 0.8005 0.8005 0.8005 0 +0.00(+0.00%)
Apr 07, 2003 0.8005 0.8005 0.8005 0.8005 0 +0.00(+0.00%)
Apr 04, 2003 0.8005 0.8005 0.8005 0.8005 0 +0.00(+0.00%)
Apr 03, 2003 0.8005 0.8005 0.8005 0.8005 0 +0.00(+0.00%)
Apr 02, 2003 0.8005 0.8005 0.8005 0.8005 0 +0.00(+0.00%)
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.