Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.80 +0.93 (+2.17%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.52 24.79 24.39 24.79 21,783,958 +0.47(+1.92%)
Oct 30, 2006 24.32 24.32 24.06 24.32 18,130,802 -0.08(-0.34%)
Oct 27, 2006 24.64 24.73 24.40 24.41 23,298,794 -0.41(-1.67%)
Oct 26, 2006 24.89 24.89 24.67 24.82 19,532,810 +0.06(+0.24%)
Oct 25, 2006 24.54 24.76 24.49 24.76 18,706,650 +0.28(+1.16%)
Oct 24, 2006 24.37 24.48 24.30 24.48 19,344,342 +0.14(+0.57%)
Oct 23, 2006 24.32 24.41 24.14 24.34 15,239,034 -0.02(-0.09%)
Oct 20, 2006 24.55 24.55 24.28 24.36 11,862,519 -0.11(-0.47%)
Oct 19, 2006 24.36 24.50 24.25 24.48 24,673,220 +0.11(+0.44%)
Oct 18, 2006 24.41 25.32 24.22 24.37 18,189,306 +0.24(+0.98%)
Oct 17, 2006 24.24 24.35 24.01 24.13 31,032,604 -0.32(-1.31%)
Oct 16, 2006 24.42 24.52 24.38 24.45 16,983,706 +0.07(+0.27%)
Oct 13, 2006 24.27 24.49 24.24 24.38 28,053,496 +0.14(+0.59%)
Oct 12, 2006 23.72 24.29 23.72 24.24 40,960,312 +0.58(+2.44%)
Oct 11, 2006 23.64 23.85 23.58 23.66 20,880,490 -0.13(-0.53%)
Oct 10, 2006 23.57 23.79 23.56 23.79 14,832,850 +0.21(+0.90%)
Oct 09, 2006 23.45 23.72 23.43 23.58 19,559,136 -0.09(-0.37%)
Oct 06, 2006 23.63 23.72 23.50 23.67 31,034,692 -0.06(-0.25%)
Oct 05, 2006 23.42 23.94 23.42 23.73 32,651,074 +0.31(+1.33%)
Oct 04, 2006 22.71 23.45 22.71 23.42 44,973,268 +0.61(+2.68%)
Oct 03, 2006 22.99 23.05 22.81 22.81 36,773,096 -0.31(-1.36%)
Oct 02, 2006 23.06 23.40 22.97 23.12 20,465,530 -0.04(-0.17%)
Sep 29, 2006 23.25 23.32 23.13 23.16 19,584,626 -0.19(-0.80%)
Sep 28, 2006 23.25 23.34 23.12 23.34 24,779,780 +0.19(+0.81%)
Sep 27, 2006 23.21 23.24 23.02 23.16 42,134,572 -0.05(-0.23%)
Sep 26, 2006 22.87 23.21 22.81 23.21 32,912,252 +0.27(+1.18%)
Sep 25, 2006 22.79 22.94 22.39 22.94 40,992,908 +0.26(+1.16%)
Sep 22, 2006 22.79 22.83 22.58 22.68 35,567,916 -0.29(-1.27%)
Sep 21, 2006 23.46 23.51 22.91 22.97 56,281,252 -0.57(-2.44%)
Sep 20, 2006 23.20 23.59 23.20 23.54 55,288,772 +0.47(+2.05%)
Sep 19, 2006 23.43 23.48 22.72 23.07 49,360,232 -0.36(-1.54%)
Sep 18, 2006 23.42 23.61 23.24 23.43 23,895,116 +0.26(+1.13%)
Sep 15, 2006 23.21 23.29 23.02 23.17 23,997,082 +0.14(+0.59%)
Sep 14, 2006 23.19 23.19 23.03 23.03 18,719,186 -0.19(-0.82%)
Sep 13, 2006 22.83 23.29 22.83 23.22 23,767,244 +0.34(+1.50%)
Sep 12, 2006 22.64 22.95 22.62 22.88 24,117,014 +0.39(+1.71%)
Sep 11, 2006 22.70 22.73 22.33 22.50 39,585,468 -0.50(-2.15%)
Sep 08, 2006 22.94 23.03 22.91 22.99 14,024,659 +0.19(+0.82%)
Sep 07, 2006 22.89 23.06 22.75 22.81 31,530,722 -0.26(-1.14%)
Sep 06, 2006 23.59 23.59 23.07 23.07 21,542,838 -0.68(-2.87%)
Sep 05, 2006 23.75 23.83 23.72 23.75 16,530,301 +0.13(+0.55%)
Sep 01, 2006 23.40 23.69 23.37 23.62 15,076,059 +0.26(+1.12%)
Aug 31, 2006 23.44 23.48 23.30 23.36 9,340,161 -0.07(-0.29%)
Aug 30, 2006 23.31 23.45 23.29 23.43 13,895,950 +0.10(+0.43%)
Aug 29, 2006 23.29 23.34 23.09 23.33 18,110,326 +0.08(+0.34%)
Aug 28, 2006 22.98 23.25 22.90 23.25 16,750,945 +0.26(+1.13%)
Aug 25, 2006 22.92 23.15 22.91 22.99 21,913,922 +0.06(+0.28%)
Aug 24, 2006 23.12 23.12 22.84 22.92 27,602,180 -0.06(-0.27%)
Aug 23, 2006 23.40 23.46 22.96 22.98 23,136,654 -0.42(-1.81%)
Aug 22, 2006 23.40 23.54 23.27 23.41 18,406,608 -0.01(-0.03%)
Aug 21, 2006 23.33 23.42 23.28 23.42 11,438,783 -0.12(-0.52%)
Aug 18, 2006 23.71 23.71 23.34 23.54 21,406,608 -0.22(-0.95%)
Aug 17, 2006 23.64 23.93 23.62 23.76 19,773,930 +0.03(+0.14%)
Aug 16, 2006 23.68 23.79 23.57 23.73 23,616,388 +0.23(+0.98%)
Aug 15, 2006 23.28 23.51 23.18 23.50 21,765,990 +0.56(+2.45%)
Aug 14, 2006 23.09 23.23 22.86 22.94 18,422,070 +0.09(+0.40%)
Aug 11, 2006 22.99 23.05 22.81 22.85 13,940,664 -0.28(-1.21%)
Aug 10, 2006 22.83 23.13 22.82 23.13 23,409,952 +0.23(+1.02%)
Aug 09, 2006 23.31 23.33 22.87 22.89 22,935,652 +0.09(+0.38%)
Aug 08, 2006 22.95 23.25 22.80 22.81 29,511,918 +0.00(+0.00%)
Aug 07, 2006 22.92 23.11 22.73 22.81 14,223,572 -0.14(-0.63%)
Aug 04, 2006 23.23 23.39 22.82 22.95 18,454,246 +0.05(+0.21%)
Aug 03, 2006 22.75 22.98 22.66 22.90 28,183,042 -0.02(-0.10%)
Aug 02, 2006 22.87 23.12 22.80 22.92 16,388,638 +0.30(+1.32%)
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.