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, 2011 37.37 37.67 37.31 37.56 50,959,484 +0.23(+0.60%)
Apr 28, 2011 37.31 37.39 37.10 37.34 61,021,336 -0.31(-0.82%)
Apr 27, 2011 37.66 37.69 37.09 37.64 81,116,456 -0.07(-0.18%)
Apr 26, 2011 37.50 37.73 37.31 37.71 52,900,620 +0.32(+0.86%)
Apr 25, 2011 37.63 37.65 37.28 37.39 44,556,532 -0.30(-0.81%)
Apr 21, 2011 37.59 37.70 37.40 37.69 40,333,856 +0.33(+0.87%)
Apr 20, 2011 37.31 37.38 37.14 37.37 66,465,240 +0.86(+2.37%)
Apr 19, 2011 36.28 36.52 36.25 36.50 67,635,832 +0.52(+1.44%)
Apr 18, 2011 36.17 36.20 35.73 35.98 124,615,976 -0.93(-2.51%)
Apr 15, 2011 36.85 36.92 36.63 36.91 72,507,744 +0.05(+0.13%)
Apr 14, 2011 36.67 36.93 36.54 36.86 76,052,520 +0.11(+0.31%)
Apr 13, 2011 37.08 37.15 36.56 36.75 71,217,752 +0.30(+0.82%)
Apr 12, 2011 36.85 36.91 36.40 36.45 97,020,768 -0.70(-1.88%)
Apr 11, 2011 37.49 37.55 37.07 37.15 70,546,888 -0.44(-1.18%)
Apr 08, 2011 37.76 37.77 37.41 37.59 72,756,168 +0.04(+0.10%)
Apr 07, 2011 37.61 37.79 37.34 37.55 64,956,048 -0.04(-0.10%)
Apr 06, 2011 37.72 37.79 37.52 37.59 92,252,864 +0.20(+0.54%)
Apr 05, 2011 37.30 37.58 37.22 37.39 92,573,784 -0.08(-0.20%)
Apr 04, 2011 37.32 37.48 37.19 37.46 61,052,976 +0.32(+0.85%)
Apr 01, 2011 36.99 37.23 36.81 37.15 109,394,496 +0.59(+1.60%)
Mar 31, 2011 36.46 36.62 36.41 36.56 97,366,352 +0.32(+0.87%)
Mar 30, 2011 36.25 36.25 36.25 36.25 93,242,888 +0.46(+1.28%)
Mar 29, 2011 35.54 35.80 35.41 35.79 75,829,640 +0.41(+1.16%)
Mar 28, 2011 35.53 35.62 35.36 35.38 48,715,208 -0.18(-0.52%)
Mar 25, 2011 35.61 35.79 35.48 35.56 59,622,160 -0.04(-0.11%)
Mar 24, 2011 35.37 35.65 35.21 35.60 71,581,656 +0.40(+1.13%)
Mar 23, 2011 34.81 35.27 34.70 35.20 71,204,136 +0.47(+1.34%)
Mar 22, 2011 34.72 34.77 34.58 34.74 51,748,028 +0.11(+0.31%)
Mar 21, 2011 34.63 34.74 34.58 34.63 65,799,768 +0.65(+1.92%)
Mar 18, 2011 34.29 34.32 33.96 33.98 108,128,312 +0.06(+0.18%)
Mar 17, 2011 34.00 34.09 33.72 33.92 91,309,512 +0.35(+1.05%)
Mar 16, 2011 34.20 34.69 33.24 33.56 141,609,072 -0.64(-1.87%)
Mar 15, 2011 34.02 34.38 34.00 34.20 137,241,968 -0.58(-1.66%)
Mar 14, 2011 34.44 34.80 34.34 34.78 79,757,728 +0.20(+0.59%)
Mar 11, 2011 34.02 34.69 34.01 34.58 100,019,960 +0.35(+1.03%)
Mar 10, 2011 34.59 34.65 34.19 34.23 121,270,832 -1.04(-2.96%)
Mar 09, 2011 35.22 35.37 35.04 35.27 62,584,056 +0.07(+0.19%)
Mar 08, 2011 35.04 35.41 34.78 35.20 85,187,520 +0.50(+1.43%)
Mar 07, 2011 35.28 35.31 34.60 34.71 63,628,128 -0.52(-1.48%)
Mar 04, 2011 35.24 35.42 34.91 35.23 88,858,224 +0.03(+0.09%)
Mar 03, 2011 34.94 35.25 34.88 35.20 81,613,848 +0.69(+1.99%)
Mar 02, 2011 34.14 34.57 34.14 34.51 80,033,984 +0.47(+1.37%)
Mar 01, 2011 34.62 34.66 33.98 34.05 92,827,088 -0.35(-1.03%)
Feb 28, 2011 34.33 34.51 34.20 34.40 71,987,928 +0.20(+0.59%)
Feb 25, 2011 34.10 34.26 33.94 34.20 83,490,792 +0.41(+1.20%)
Feb 24, 2011 33.69 33.85 33.47 33.79 95,272,960 +0.08(+0.24%)
Feb 23, 2011 33.77 33.94 33.32 33.71 122,243,904 +0.05(+0.16%)
Feb 22, 2011 34.05 34.31 33.57 33.65 142,668,672 -1.13(-3.26%)
Feb 18, 2011 34.69 34.88 34.58 34.79 67,106,020 +0.21(+0.61%)
Feb 17, 2011 34.35 34.62 34.32 34.58 71,344,536 +0.12(+0.35%)
Feb 16, 2011 34.25 34.51 34.20 34.46 86,083,304 +0.29(+0.84%)
Feb 15, 2011 34.13 34.29 34.04 34.17 75,967,920 +0.07(+0.20%)
Feb 14, 2011 34.33 34.35 34.09 34.11 105,230,384 -0.17(-0.49%)
Feb 11, 2011 33.65 34.32 33.64 34.27 168,448,384 +0.41(+1.21%)
Feb 10, 2011 33.69 34.03 33.58 33.87 152,210,096 -0.32(-0.94%)
Feb 09, 2011 34.51 34.59 34.04 34.19 140,677,728 -0.80(-2.30%)
Feb 08, 2011 34.87 35.01 34.71 34.99 98,831,816 +0.02(+0.04%)
Feb 07, 2011 34.86 35.13 34.82 34.98 79,974,192 +0.05(+0.13%)
Feb 04, 2011 34.99 35.05 34.65 34.93 102,097,752 -0.01(-0.03%)
Feb 03, 2011 35.05 35.13 34.75 34.94 75,723,176 -0.05(-0.13%)
Feb 02, 2011 35.13 35.41 34.95 34.98 91,691,368 -0.26(-0.75%)
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.