Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.63 32.64 32.45 32.56 51,595,964 -0.07(-0.22%)
Apr 27, 2012 32.61 32.70 32.43 32.63 49,242,300 +0.05(+0.14%)
Apr 26, 2012 32.27 32.63 32.24 32.59 46,306,376 +0.20(+0.63%)
Apr 25, 2012 32.36 32.40 32.19 32.38 59,302,572 +0.29(+0.90%)
Apr 24, 2012 32.11 32.30 32.03 32.09 65,541,244 +0.07(+0.22%)
Apr 23, 2012 32.06 32.09 31.68 32.02 81,153,936 -0.62(-1.90%)
Apr 20, 2012 32.63 32.82 32.59 32.65 56,342,560 +0.22(+0.67%)
Apr 19, 2012 32.51 32.76 32.26 32.43 54,558,040 -0.14(-0.44%)
Apr 18, 2012 32.44 32.66 32.39 32.57 52,452,416 -0.15(-0.47%)
Apr 17, 2012 32.53 32.80 32.38 32.73 67,167,760 +0.37(+1.16%)
Apr 16, 2012 32.75 32.79 32.21 32.35 81,472,656 -0.17(-0.51%)
Apr 13, 2012 32.84 32.93 32.43 32.52 83,263,832 -0.50(-1.52%)
Apr 12, 2012 32.36 33.03 32.35 33.02 82,987,840 +0.83(+2.58%)
Apr 11, 2012 32.30 32.39 32.12 32.19 59,094,828 +0.34(+1.07%)
Apr 10, 2012 32.37 32.46 31.75 31.85 105,472,120 -0.63(-1.94%)
Apr 09, 2012 32.46 32.63 32.37 32.48 54,898,704 -0.49(-1.47%)
Apr 05, 2012 32.80 33.82 32.78 32.97 59,094,708 +0.18(+0.54%)
Apr 04, 2012 32.83 32.88 32.58 32.79 64,523,452 -0.60(-1.80%)
Apr 03, 2012 33.64 33.74 33.17 33.39 75,689,760 -0.20(-0.59%)
Apr 02, 2012 33.09 33.73 33.00 33.59 80,457,128 +0.46(+1.40%)
Mar 30, 2012 33.20 33.21 32.88 33.12 62,901,540 +0.24(+0.72%)
Mar 29, 2012 32.56 32.92 32.33 32.89 69,878,864 -0.04(-0.12%)
Mar 28, 2012 33.33 33.40 32.79 32.93 72,076,320 -0.56(-1.68%)
Mar 27, 2012 33.67 33.71 33.46 33.49 46,191,700 -0.18(-0.53%)
Mar 26, 2012 33.30 35.74 33.24 33.67 87,235,576 +0.58(+1.75%)
Mar 23, 2012 32.88 33.13 32.72 33.09 41,094,472 +0.25(+0.75%)
Mar 22, 2012 33.02 33.04 32.69 32.84 94,717,712 -0.51(-1.51%)
Mar 21, 2012 33.30 33.43 33.12 33.35 64,431,664 +0.06(+0.17%)
Mar 20, 2012 33.29 33.38 33.09 33.29 69,789,136 -0.59(-1.73%)
Mar 19, 2012 33.71 34.01 33.67 33.88 38,898,724 -0.13(-0.39%)
Mar 16, 2012 33.99 34.13 33.74 34.01 47,348,952 -0.04(-0.11%)
Mar 15, 2012 33.96 34.08 33.75 34.05 45,456,292 +0.27(+0.80%)
Mar 14, 2012 34.14 34.22 33.69 33.78 77,503,128 -0.54(-1.57%)
Mar 13, 2012 33.74 34.35 33.59 34.31 79,523,152 +0.91(+2.72%)
Mar 12, 2012 33.54 33.59 33.28 33.40 40,825,576 -0.37(-1.10%)
Mar 09, 2012 33.79 33.97 33.70 33.78 47,306,944 -0.02(-0.05%)
Mar 08, 2012 33.61 33.85 33.47 33.79 52,733,964 +0.69(+2.10%)
Mar 07, 2012 32.71 33.13 32.82 33.10 58,646,424 +0.39(+1.19%)
Mar 06, 2012 32.97 33.01 32.56 32.71 134,786,448 -1.13(-3.34%)
Mar 05, 2012 34.11 34.12 33.69 33.84 65,678,228 -0.59(-1.72%)
Mar 02, 2012 34.40 34.52 34.26 34.43 41,945,480 -0.08(-0.25%)
Mar 01, 2012 34.31 34.60 34.26 34.52 66,181,568 +0.32(+0.95%)
Feb 29, 2012 34.43 34.64 34.10 34.19 93,490,792 -0.02(-0.07%)
Feb 28, 2012 33.96 34.22 33.88 34.21 53,128,276 +0.47(+1.39%)
Feb 27, 2012 33.61 33.87 33.46 33.74 55,749,384 -0.34(-1.00%)
Feb 24, 2012 33.91 42.46 33.88 34.08 49,108,224 +0.34(+1.01%)
Feb 23, 2012 33.80 33.82 33.54 33.74 47,249,960 -0.06(-0.17%)
Feb 22, 2012 33.79 33.86 33.67 33.80 52,093,572 +0.06(+0.17%)
Feb 21, 2012 33.98 34.00 33.69 33.74 60,049,616 -0.14(-0.41%)
Feb 17, 2012 33.94 34.01 33.77 33.88 65,726,188 +0.07(+0.19%)
Feb 16, 2012 33.33 33.84 33.23 33.82 67,993,648 +0.36(+1.07%)
Feb 15, 2012 33.77 33.78 33.38 33.46 67,148,488 +0.09(+0.28%)
Feb 14, 2012 33.41 33.51 33.15 33.37 55,299,668 -0.27(-0.81%)
Feb 13, 2012 33.65 33.68 33.39 33.64 61,511,224 +0.54(+1.63%)
Feb 10, 2012 33.12 33.17 32.97 33.10 80,715,272 -0.75(-2.22%)
Feb 09, 2012 33.91 33.94 33.64 33.85 57,052,544 -0.02(-0.05%)
Feb 08, 2012 33.84 34.01 33.71 33.87 68,932,824 +0.24(+0.71%)
Feb 07, 2012 33.40 33.69 33.20 33.63 61,247,556 +0.07(+0.22%)
Feb 06, 2012 33.39 33.56 33.32 33.56 52,130,780 -0.29(-0.85%)
Feb 03, 2012 33.73 33.89 33.54 33.84 93,350,984 +0.56(+1.67%)
Feb 02, 2012 33.36 33.59 33.27 33.29 92,730,672 +0.09(+0.27%)
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.