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 )

42.47 +0.38 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 8.529 8.536 8.503 8.525 314,178 -0.02(-0.28%)
Apr 29, 2003 8.441 8.553 8.441 8.549 105,138 +0.24(+2.85%)
Apr 28, 2003 8.199 8.313 8.198 8.313 126,166 +0.14(+1.65%)
Apr 25, 2003 8.199 8.199 8.165 8.178 141,009 -0.14(-1.65%)
Apr 24, 2003 8.416 8.416 8.295 8.315 123,692 -0.17(-1.97%)
Apr 23, 2003 8.448 8.482 8.420 8.482 43,292 +0.04(+0.47%)
Apr 22, 2003 8.414 8.443 8.388 8.443 27,212 +0.03(+0.34%)
Apr 21, 2003 8.427 8.428 8.408 8.414 100,190 -0.00(-0.04%)
Apr 17, 2003 8.404 8.420 8.389 8.418 23,501 +0.06(+0.72%)
Apr 16, 2003 8.351 8.392 8.351 8.358 12,369 +0.10(+1.15%)
Apr 15, 2003 8.216 8.287 8.216 8.262 578,880 +0.10(+1.19%)
Apr 14, 2003 8.109 8.165 8.109 8.165 128,640 +0.11(+1.30%)
Apr 11, 2003 8.094 8.094 8.060 8.060 149,667 +7.25(+900.00%)
Apr 09, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Apr 08, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Apr 07, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Apr 04, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Apr 03, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Apr 02, 2003 0.8060 0.8060 0.8060 0.8060 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.