Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 -0.15 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.53 24.79 24.39 24.79 21,781,922 +0.47(+1.92%)
Oct 30, 2006 24.33 24.33 24.07 24.33 18,129,108 -0.08(-0.34%)
Oct 27, 2006 24.64 24.73 24.40 24.41 23,296,616 -0.41(-1.67%)
Oct 26, 2006 24.89 24.90 24.68 24.82 19,530,982 +0.06(+0.24%)
Oct 25, 2006 24.54 24.77 24.49 24.77 18,704,900 +0.28(+1.16%)
Oct 24, 2006 24.37 24.48 24.30 24.48 19,342,534 +0.14(+0.57%)
Oct 23, 2006 24.33 24.41 24.14 24.34 15,237,609 -0.02(-0.09%)
Oct 20, 2006 24.56 24.56 24.28 24.36 11,861,409 -0.11(-0.47%)
Oct 19, 2006 24.36 24.50 24.25 24.48 24,670,912 +0.11(+0.44%)
Oct 18, 2006 24.41 25.32 24.23 24.37 18,187,606 +0.24(+0.98%)
Oct 17, 2006 24.24 24.35 24.01 24.13 31,029,700 -0.32(-1.31%)
Oct 16, 2006 24.42 24.52 24.38 24.45 16,982,118 +0.07(+0.28%)
Oct 13, 2006 24.27 24.49 24.24 24.39 28,050,874 +0.14(+0.59%)
Oct 12, 2006 23.72 24.29 23.72 24.24 40,956,480 +0.58(+2.44%)
Oct 11, 2006 23.64 23.85 23.59 23.67 20,878,538 -0.13(-0.53%)
Oct 10, 2006 23.57 23.79 23.56 23.79 14,831,462 +0.21(+0.90%)
Oct 09, 2006 23.46 23.73 23.44 23.58 19,557,306 -0.09(-0.37%)
Oct 06, 2006 23.63 23.73 23.50 23.67 31,031,790 -0.06(-0.25%)
Oct 05, 2006 23.42 23.94 23.42 23.73 32,648,020 +0.31(+1.33%)
Oct 04, 2006 22.71 23.45 22.71 23.42 44,969,060 +0.61(+2.68%)
Oct 03, 2006 22.99 23.05 22.81 22.81 36,769,660 -0.31(-1.36%)
Oct 02, 2006 23.06 23.40 22.97 23.12 20,463,616 -0.04(-0.17%)
Sep 29, 2006 23.25 23.32 23.13 23.16 19,582,796 -0.19(-0.80%)
Sep 28, 2006 23.25 23.35 23.12 23.35 24,777,464 +0.19(+0.81%)
Sep 27, 2006 23.22 23.24 23.02 23.16 42,130,628 -0.05(-0.23%)
Sep 26, 2006 22.87 23.22 22.81 23.21 32,909,174 +0.27(+1.18%)
Sep 25, 2006 22.79 22.94 22.39 22.94 40,989,072 +0.26(+1.16%)
Sep 22, 2006 22.80 22.84 22.58 22.68 35,564,588 -0.29(-1.27%)
Sep 21, 2006 23.47 23.51 22.92 22.97 56,275,988 -0.57(-2.44%)
Sep 20, 2006 23.20 23.60 23.20 23.54 55,283,604 +0.47(+2.05%)
Sep 19, 2006 23.43 23.48 22.72 23.07 49,355,612 -0.36(-1.54%)
Sep 18, 2006 23.42 23.61 23.24 23.43 23,892,882 +0.26(+1.13%)
Sep 15, 2006 23.21 23.29 23.03 23.17 23,994,836 +0.14(+0.59%)
Sep 14, 2006 23.19 23.19 23.03 23.03 18,717,436 -0.19(-0.82%)
Sep 13, 2006 22.83 23.29 22.83 23.23 23,765,022 +0.34(+1.50%)
Sep 12, 2006 22.65 22.95 22.62 22.88 24,114,758 +0.39(+1.71%)
Sep 11, 2006 22.70 22.74 22.33 22.50 39,581,764 -0.50(-2.15%)
Sep 08, 2006 22.94 23.03 22.92 22.99 14,023,347 +0.19(+0.82%)
Sep 07, 2006 22.89 23.07 22.75 22.81 31,527,774 -0.26(-1.14%)
Sep 06, 2006 23.59 23.59 23.07 23.07 21,540,824 -0.68(-2.87%)
Sep 05, 2006 23.76 23.84 23.72 23.75 16,528,755 +0.13(+0.55%)
Sep 01, 2006 23.41 23.69 23.38 23.62 15,074,649 +0.26(+1.12%)
Aug 31, 2006 23.44 23.48 23.30 23.36 9,339,288 -0.07(-0.29%)
Aug 30, 2006 23.31 23.45 23.29 23.43 13,894,651 +0.10(+0.43%)
Aug 29, 2006 23.29 23.35 23.09 23.33 18,108,632 +0.08(+0.34%)
Aug 28, 2006 22.98 23.25 22.90 23.25 16,749,378 +0.26(+1.13%)
Aug 25, 2006 22.93 23.15 22.92 22.99 21,911,872 +0.06(+0.28%)
Aug 24, 2006 23.13 23.13 22.84 22.92 27,599,598 -0.06(-0.27%)
Aug 23, 2006 23.41 23.46 22.96 22.99 23,134,490 -0.42(-1.81%)
Aug 22, 2006 23.41 23.54 23.27 23.41 18,404,886 -0.01(-0.03%)
Aug 21, 2006 23.34 23.42 23.28 23.42 11,437,713 -0.12(-0.52%)
Aug 18, 2006 23.72 23.72 23.35 23.54 21,404,606 -0.23(-0.95%)
Aug 17, 2006 23.64 23.93 23.62 23.76 19,772,080 +0.03(+0.14%)
Aug 16, 2006 23.69 23.80 23.57 23.73 23,614,178 +0.23(+0.98%)
Aug 15, 2006 23.29 23.51 23.18 23.50 21,763,954 +0.56(+2.45%)
Aug 14, 2006 23.09 23.23 22.86 22.94 18,420,346 +0.09(+0.40%)
Aug 11, 2006 23.00 23.06 22.81 22.85 13,939,360 -0.28(-1.21%)
Aug 10, 2006 22.83 23.13 22.82 23.13 23,407,762 +0.23(+1.02%)
Aug 09, 2006 23.31 23.33 22.87 22.89 22,933,506 +0.09(+0.38%)
Aug 08, 2006 22.95 23.25 22.80 22.81 29,509,158 +0.00(+0.00%)
Aug 07, 2006 22.92 23.11 22.74 22.81 14,222,242 -0.14(-0.63%)
Aug 04, 2006 23.23 23.40 22.82 22.95 18,452,520 +0.05(+0.21%)
Aug 03, 2006 22.76 22.98 22.66 22.90 28,180,406 -0.02(-0.10%)
Aug 02, 2006 22.87 23.12 22.80 22.93 16,387,105 +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.