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 (%)
May 31, 2005 16.59 16.59 16.46 16.48 4,149,216 -0.14(-0.86%)
May 27, 2005 16.59 16.65 16.55 16.62 1,981,846 +0.11(+0.68%)
May 26, 2005 16.41 16.55 16.41 16.51 3,138,863 +0.18(+1.12%)
May 25, 2005 16.42 16.42 16.31 16.33 2,935,790 -0.12(-0.72%)
May 24, 2005 16.42 16.45 16.39 16.45 3,911,044 -0.05(-0.29%)
May 23, 2005 16.38 16.53 16.36 16.50 5,984,398 +0.05(+0.33%)
May 20, 2005 16.42 16.45 16.32 16.44 4,183,062 -0.04(-0.25%)
May 19, 2005 16.47 16.52 16.41 16.48 6,093,456 +0.06(+0.36%)
May 18, 2005 16.16 16.51 16.15 16.42 12,772,316 +0.32(+1.99%)
May 17, 2005 15.99 16.15 15.94 16.10 8,067,781 +0.00(+0.02%)
May 16, 2005 15.99 16.10 15.90 16.10 8,427,548 +0.19(+1.19%)
May 13, 2005 16.11 16.12 15.88 15.91 19,563,994 -0.17(-1.03%)
May 12, 2005 16.32 16.36 16.03 16.07 10,109,798 -0.28(-1.71%)
May 11, 2005 16.35 16.37 16.15 16.35 6,426,898 +0.08(+0.47%)
May 10, 2005 16.45 16.50 16.27 16.28 15,753,234 -0.37(-2.25%)
May 09, 2005 16.51 16.70 16.51 16.65 3,278,006 +0.02(+0.09%)
May 06, 2005 16.57 16.70 16.57 16.64 7,226,656 +0.04(+0.27%)
May 05, 2005 16.55 16.70 16.39 16.59 11,967,544 +0.09(+0.53%)
May 04, 2005 16.11 16.56 16.11 16.51 19,497,558 +0.44(+2.73%)
May 03, 2005 16.07 16.14 16.01 16.07 5,846,509 -0.02(-0.09%)
May 02, 2005 16.05 16.27 15.95 16.08 11,249,266 +0.11(+0.66%)
Apr 29, 2005 15.84 16.01 15.68 15.98 13,025,531 +0.32(+2.02%)
Apr 28, 2005 15.84 15.84 15.63 15.66 8,153,022 -0.25(-1.59%)
Apr 27, 2005 15.95 16.02 15.81 15.91 8,195,643 -0.15(-0.90%)
Apr 26, 2005 16.11 16.22 16.02 16.06 10,739,075 -0.17(-1.02%)
Apr 25, 2005 16.02 16.24 15.99 16.22 7,364,546 +0.30(+1.89%)
Apr 22, 2005 16.05 16.07 15.80 15.92 5,194,668 -0.18(-1.10%)
Apr 21, 2005 15.82 16.11 15.80 16.10 11,278,097 +0.45(+2.88%)
Apr 20, 2005 16.04 16.04 15.65 15.65 8,164,304 -0.38(-2.36%)
Apr 19, 2005 15.86 16.03 15.86 16.03 14,706,528 +0.26(+1.67%)
Apr 18, 2005 15.48 15.76 15.46 15.76 11,789,541 +0.18(+1.18%)
Apr 15, 2005 15.84 15.94 15.56 15.58 15,031,195 -0.33(-2.10%)
Apr 14, 2005 16.27 16.27 15.90 15.91 16,062,858 -0.42(-2.56%)
Apr 13, 2005 16.58 16.58 16.33 16.33 11,777,006 -0.33(-1.99%)
Apr 12, 2005 16.46 16.66 16.20 16.66 13,719,992 +0.21(+1.26%)
Apr 11, 2005 16.56 16.57 16.31 16.46 6,073,400 -0.16(-0.96%)
Apr 08, 2005 16.66 16.68 16.59 16.62 6,252,656 -0.08(-0.47%)
Apr 07, 2005 16.60 16.71 16.55 16.70 10,505,917 +0.17(+1.01%)
Apr 06, 2005 16.43 16.72 16.43 16.53 10,795,484 +0.22(+1.37%)
Apr 05, 2005 16.31 16.43 16.29 16.31 8,752,214 -0.00(-0.02%)
Apr 04, 2005 16.34 16.34 16.12 16.31 9,514,367 +0.04(+0.22%)
Apr 01, 2005 16.23 16.65 16.23 16.27 24,758,664 +0.10(+0.59%)
Mar 31, 2005 15.96 16.23 15.96 16.18 12,229,534 +0.17(+1.07%)
Mar 30, 2005 15.88 16.07 15.76 16.01 10,212,588 +0.36(+2.28%)
Mar 29, 2005 16.00 16.00 15.62 15.65 13,885,460 -0.42(-2.59%)
Mar 28, 2005 16.19 16.19 15.98 16.07 6,097,217 +0.11(+0.69%)
Mar 24, 2005 16.03 16.23 15.95 15.96 10,557,312 -0.02(-0.11%)
Mar 23, 2005 15.96 16.21 15.95 15.97 13,780,162 -0.21(-1.27%)
Mar 22, 2005 16.46 16.67 16.13 16.18 13,113,279 -0.30(-1.85%)
Mar 21, 2005 16.73 16.73 16.44 16.48 10,553,551 -0.24(-1.45%)
Mar 18, 2005 16.91 16.91 16.67 16.72 5,060,540 -0.08(-0.45%)
Mar 17, 2005 16.50 16.82 16.49 16.80 7,429,730 +0.30(+1.82%)
Mar 16, 2005 16.55 16.71 16.44 16.50 13,139,604 -0.14(-0.85%)
Mar 15, 2005 17.04 17.04 16.62 16.64 14,225,169 -0.43(-2.49%)
Mar 14, 2005 17.15 17.24 17.00 17.07 7,363,292 -0.13(-0.77%)
Mar 11, 2005 17.31 17.43 17.18 17.20 10,979,755 -0.10(-0.56%)
Mar 10, 2005 17.35 17.43 17.26 17.30 9,450,436 -0.17(-0.96%)
Mar 09, 2005 17.59 17.65 17.43 17.46 13,207,295 -0.10(-0.57%)
Mar 08, 2005 17.71 17.71 17.56 17.56 5,766,283 -0.13(-0.76%)
Mar 07, 2005 17.63 17.74 17.62 17.70 8,871,301 +0.12(+0.66%)
Mar 04, 2005 17.55 17.62 17.51 17.58 4,031,383 +0.21(+1.19%)
Mar 03, 2005 17.47 17.47 17.27 17.37 8,361,110 +0.05(+0.28%)
Mar 02, 2005 17.47 17.49 17.31 17.33 5,732,437 -0.29(-1.65%)
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.