Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.83 16.01 15.67 15.97 13,026,749 +0.32(+2.02%)
Apr 28, 2005 15.83 15.83 15.63 15.66 8,153,784 -0.25(-1.59%)
Apr 27, 2005 15.95 16.01 15.81 15.91 8,196,409 -0.15(-0.90%)
Apr 26, 2005 16.11 16.21 16.01 16.06 10,740,079 -0.17(-1.02%)
Apr 25, 2005 16.02 16.24 15.99 16.22 7,365,234 +0.30(+1.89%)
Apr 22, 2005 16.05 16.07 15.79 15.92 5,195,154 -0.18(-1.11%)
Apr 21, 2005 15.82 16.11 15.79 16.10 11,279,151 +0.45(+2.88%)
Apr 20, 2005 16.04 16.04 15.65 15.65 8,165,067 -0.38(-2.36%)
Apr 19, 2005 15.85 16.03 15.85 16.03 14,707,903 +0.26(+1.67%)
Apr 18, 2005 15.47 15.76 15.46 15.76 11,790,644 +0.18(+1.18%)
Apr 15, 2005 15.83 15.94 15.55 15.58 15,032,600 -0.33(-2.11%)
Apr 14, 2005 16.27 16.27 15.90 15.91 16,064,360 -0.42(-2.56%)
Apr 13, 2005 16.58 16.58 16.33 16.33 11,778,107 -0.33(-1.99%)
Apr 12, 2005 16.46 16.66 16.20 16.66 13,721,275 +0.21(+1.26%)
Apr 11, 2005 16.55 16.57 16.31 16.46 6,073,968 -0.16(-0.96%)
Apr 08, 2005 16.66 16.67 16.59 16.62 6,253,241 -0.08(-0.47%)
Apr 07, 2005 16.60 16.71 16.55 16.69 10,506,899 +0.17(+1.01%)
Apr 06, 2005 16.43 16.72 16.43 16.53 10,796,494 +0.22(+1.37%)
Apr 05, 2005 16.31 16.43 16.29 16.30 8,753,033 -0.00(-0.02%)
Apr 04, 2005 16.34 16.34 16.12 16.31 9,515,256 +0.04(+0.22%)
Apr 01, 2005 16.23 16.65 16.23 16.27 24,760,978 +0.10(+0.59%)
Mar 31, 2005 15.96 16.23 15.96 16.18 12,230,677 +0.17(+1.07%)
Mar 30, 2005 15.87 16.07 15.76 16.01 10,213,543 +0.36(+2.28%)
Mar 29, 2005 16.00 16.00 15.62 15.65 13,886,758 -0.42(-2.59%)
Mar 28, 2005 16.18 16.18 15.97 16.06 6,097,787 +0.11(+0.69%)
Mar 24, 2005 16.03 16.23 15.95 15.95 10,558,299 -0.02(-0.11%)
Mar 23, 2005 15.96 16.21 15.95 15.97 13,781,451 -0.21(-1.27%)
Mar 22, 2005 16.46 16.67 16.13 16.18 13,114,505 -0.30(-1.85%)
Mar 21, 2005 16.73 16.73 16.44 16.48 10,554,538 -0.24(-1.45%)
Mar 18, 2005 16.91 16.91 16.67 16.72 5,061,013 -0.08(-0.45%)
Mar 17, 2005 16.50 16.82 16.49 16.80 7,430,424 +0.30(+1.82%)
Mar 16, 2005 16.55 16.71 16.43 16.50 13,140,832 -0.14(-0.85%)
Mar 15, 2005 17.04 17.04 16.62 16.64 14,226,499 -0.43(-2.49%)
Mar 14, 2005 17.15 17.24 17.00 17.06 7,363,981 -0.13(-0.77%)
Mar 11, 2005 17.31 17.43 17.17 17.20 10,980,781 -0.10(-0.56%)
Mar 10, 2005 17.35 17.43 17.25 17.29 9,451,320 -0.17(-0.96%)
Mar 09, 2005 17.59 17.65 17.43 17.46 13,208,530 -0.10(-0.57%)
Mar 08, 2005 17.71 17.71 17.56 17.56 5,766,822 -0.13(-0.76%)
Mar 07, 2005 17.63 17.74 17.62 17.70 8,872,130 +0.12(+0.66%)
Mar 04, 2005 17.55 17.62 17.51 17.58 4,031,760 +0.21(+1.19%)
Mar 03, 2005 17.47 17.47 17.27 17.37 8,361,892 +0.05(+0.28%)
Mar 02, 2005 17.47 17.49 17.31 17.33 5,732,973 -0.29(-1.65%)
Mar 01, 2005 17.59 17.63 17.53 17.62 3,603,010 +0.05(+0.28%)
Feb 28, 2005 17.75 17.75 17.49 17.57 4,735,062 -0.03(-0.17%)
Feb 25, 2005 17.43 17.63 17.36 17.60 4,946,930 +0.32(+1.84%)
Feb 24, 2005 17.20 17.31 17.10 17.28 6,048,894 +0.26(+1.55%)
Feb 23, 2005 17.11 17.11 16.98 17.01 5,106,144 +0.08(+0.46%)
Feb 22, 2005 17.09 17.18 16.90 16.94 4,221,063 -0.06(-0.37%)
Feb 18, 2005 16.88 17.02 16.87 17.00 3,462,600 +0.21(+1.23%)
Feb 17, 2005 16.88 16.90 16.79 16.79 3,807,356 -0.03(-0.17%)
Feb 16, 2005 16.87 16.88 16.77 16.82 3,915,170 -0.05(-0.31%)
Feb 15, 2005 16.88 16.95 16.81 16.87 3,060,176 +0.04(+0.24%)
Feb 14, 2005 16.83 16.87 16.78 16.83 3,038,864 +0.12(+0.72%)
Feb 11, 2005 16.59 16.79 16.52 16.71 4,730,047 +0.16(+0.97%)
Feb 10, 2005 16.41 16.55 16.39 16.55 2,557,460 +0.08(+0.48%)
Feb 09, 2005 16.56 16.57 16.45 16.47 2,692,855 -0.05(-0.32%)
Feb 08, 2005 16.52 16.55 16.47 16.52 5,089,847 +0.03(+0.19%)
Feb 07, 2005 16.46 16.52 16.46 16.49 5,409,529 +0.05(+0.32%)
Feb 04, 2005 16.28 16.46 16.24 16.44 3,576,683 +0.29(+1.77%)
Feb 03, 2005 16.15 16.20 16.11 16.15 2,287,924 -0.05(-0.31%)
Feb 02, 2005 16.15 16.20 16.11 16.20 2,889,679 +0.05(+0.32%)
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.