Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 34.44 34.60 34.38 34.59 50,738,372 +0.10(+0.28%)
Oct 28, 2010 34.59 34.62 34.32 34.50 61,229,776 +0.22(+0.63%)
Oct 27, 2010 34.38 34.38 33.96 34.28 93,906,232 -0.62(-1.78%)
Oct 25, 2010 34.95 35.17 34.88 34.90 71,927,072 +0.38(+1.09%)
Oct 22, 2010 34.63 34.66 34.41 34.53 57,118,948 +0.06(+0.17%)
Oct 21, 2010 34.68 34.88 34.12 34.47 113,813,960 -0.02(-0.07%)
Oct 20, 2010 34.23 34.71 34.20 34.49 83,040,760 +0.54(+1.59%)
Oct 19, 2010 34.26 34.38 33.81 33.95 120,123,992 -1.11(-3.17%)
Oct 18, 2010 34.77 35.10 34.72 35.06 69,190,320 +0.02(+0.04%)
Oct 15, 2010 35.27 35.28 34.79 35.04 111,954,688 -0.04(-0.12%)
Oct 14, 2010 35.12 35.25 34.91 35.08 67,665,344 -0.07(-0.20%)
Oct 13, 2010 34.91 35.26 34.90 35.16 92,243,448 +0.64(+1.87%)
Oct 12, 2010 34.35 34.59 34.15 34.51 84,817,408 -0.14(-0.41%)
Oct 11, 2010 34.62 34.72 34.53 34.65 43,214,048 -0.02(-0.06%)
Oct 08, 2010 34.68 34.73 34.17 34.68 71,996,568 +0.41(+1.20%)
Oct 07, 2010 34.65 34.65 34.09 34.26 6,135 -0.31(-0.89%)
Oct 06, 2010 34.58 34.68 34.50 34.57 67,113,088 -0.02(-0.04%)
Oct 05, 2010 34.23 34.65 34.18 34.59 2,525 +0.62(+1.81%)
Oct 04, 2010 34.05 34.14 33.81 33.97 66,464,028 -0.10(-0.31%)
Oct 01, 2010 34.08 34.13 33.83 34.08 92,910,264 +0.49(+1.47%)
Sep 30, 2010 33.63 33.75 33.34 33.58 80,656,336 +0.20(+0.58%)
Sep 29, 2010 33.30 33.54 33.24 33.39 77,739,448 +0.11(+0.34%)
Sep 28, 2010 33.08 33.33 32.81 33.27 799 +0.24(+0.73%)
Sep 27, 2010 33.07 33.17 32.98 33.03 53,753,868 -0.06(-0.19%)
Sep 24, 2010 32.89 33.12 32.89 33.09 77,231,864 +0.60(+1.85%)
Sep 23, 2010 32.50 32.83 32.41 32.49 133 -0.21(-0.64%)
Sep 22, 2010 32.74 32.94 32.61 32.70 60,776,280 +0.02(+0.07%)
Sep 21, 2010 32.79 32.87 32.49 32.68 533 -0.10(-0.30%)
Sep 20, 2010 32.50 32.82 32.40 32.78 71,812,056 +0.51(+1.58%)
Sep 17, 2010 32.27 32.49 32.22 32.27 53,485,340 -0.22(-0.67%)
Sep 15, 2010 32.32 32.51 32.23 32.49 54,804,172 +0.04(+0.14%)
Sep 14, 2010 32.37 32.65 32.24 32.44 517 -0.02(-0.05%)
Sep 13, 2010 32.31 32.49 32.28 32.46 84,403,328 +0.76(+2.39%)
Sep 10, 2010 31.59 31.76 31.56 31.70 44,311,340 +0.11(+0.35%)
Sep 09, 2010 31.74 31.76 31.43 31.59 133 +0.18(+0.58%)
Sep 08, 2010 31.30 31.53 31.25 31.40 54,144,640 +0.34(+1.08%)
Sep 07, 2010 31.33 31.35 31.05 31.07 60,273,920 -0.46(-1.45%)
Sep 03, 2010 31.53 31.63 31.36 31.53 64,949,320 +0.37(+1.18%)
Sep 02, 2010 31.05 31.22 30.94 31.16 666 +0.05(+0.17%)
Sep 01, 2010 30.60 31.12 30.57 31.11 111,236,648 +1.10(+3.67%)
Aug 31, 2010 29.98 30.17 29.80 30.00 242,515 +0.11(+0.35%)
Aug 30, 2010 30.18 30.32 29.90 29.90 69,827,064 -0.47(-1.56%)
Aug 27, 2010 30.27 30.38 29.68 30.37 102,665,504 +0.36(+1.20%)
Aug 26, 2010 30.02 30.19 29.67 30.01 43,066 +0.07(+0.25%)
Aug 25, 2010 29.79 30.03 29.49 29.94 839 -0.16(-0.55%)
Aug 24, 2010 30.13 30.25 29.86 30.10 1,333 -0.39(-1.28%)
Aug 23, 2010 30.84 30.95 30.48 30.49 59,684,464 -0.28(-0.90%)
Aug 20, 2010 30.75 30.79 30.52 30.77 72,172,528 -0.09(-0.29%)
Aug 19, 2010 31.11 31.20 30.66 30.86 75,631,320 -0.24(-0.77%)
Aug 18, 2010 31.05 31.26 30.90 31.10 50,674,128 -0.02(-0.07%)
Aug 17, 2010 31.11 31.29 30.99 31.12 399 +0.32(+1.05%)
Aug 16, 2010 30.50 30.83 30.42 30.80 46,197,768 +0.29(+0.93%)
Aug 13, 2010 30.51 30.62 30.39 30.51 38,229,316 +0.20(+0.64%)
Aug 12, 2010 30.01 30.44 29.98 30.32 58,553,724 +0.02(+0.07%)
Aug 11, 2010 30.64 30.64 30.24 30.30 64,448 -0.95(-3.03%)
Aug 10, 2010 31.23 31.50 31.07 31.24 34,905 -0.49(-1.54%)
Aug 09, 2010 31.77 31.80 31.62 31.73 36,064,252 +0.17(+0.52%)
Aug 06, 2010 31.56 31.65 31.20 31.56 87,634,168 -0.05(-0.14%)
Aug 05, 2010 31.52 31.65 31.41 31.61 58,194,824 -0.14(-0.45%)
Aug 04, 2010 31.71 31.83 31.50 31.75 13,590 +0.04(+0.14%)
Aug 03, 2010 31.61 31.83 31.45 31.71 799 -0.17(-0.54%)
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.