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 )

40.61 +0.14 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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%)
Apr 01, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 31, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 28, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 27, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 26, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 25, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 24, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 21, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 20, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 19, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 18, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 17, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 14, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 13, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 12, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 11, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 07, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 06, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 05, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 04, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Mar 03, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 28, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 27, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 26, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 25, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 24, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 21, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 20, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 19, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 18, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 14, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 13, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 12, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 11, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 10, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 07, 2003 0.8060 0.8060 0.8060 0.8060 0 +0.00(+0.00%)
Feb 06, 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.