Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 -0.15 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.81 12.95 12.70 12.89 4,473,883 +0.18(+1.43%)
Jun 29, 2004 12.60 12.72 12.60 12.71 1,012,860 +0.10(+0.76%)
Jun 28, 2004 12.85 12.85 12.61 12.62 1,417,753 -0.11(-0.85%)
Jun 25, 2004 12.72 12.77 12.71 12.72 1,177,073 +0.13(+1.01%)
Jun 24, 2004 12.75 12.75 12.59 12.60 1,639,630 +0.05(+0.40%)
Jun 23, 2004 12.33 12.56 12.28 12.55 1,647,151 +0.22(+1.78%)
Jun 22, 2004 12.26 12.36 12.22 12.33 1,352,569 +0.13(+1.06%)
Jun 21, 2004 12.36 12.36 12.20 12.20 1,220,947 +0.06(+0.46%)
Jun 18, 2004 12.34 12.34 12.05 12.14 3,379,543 -0.07(-0.57%)
Jun 17, 2004 12.14 12.27 12.13 12.21 3,242,907 +0.06(+0.50%)
Jun 16, 2004 12.32 12.32 12.14 12.15 2,854,310 -0.17(-1.34%)
Jun 15, 2004 12.30 12.40 12.26 12.32 2,754,026 +0.23(+1.93%)
Jun 14, 2004 12.22 12.22 12.08 12.08 4,304,655 -0.48(-3.85%)
Jun 10, 2004 12.53 12.59 12.52 12.57 2,362,922 +0.01(+0.11%)
Jun 09, 2004 12.74 12.74 12.54 12.55 5,698,591 -0.29(-2.26%)
Jun 08, 2004 12.96 12.96 12.76 12.84 4,912,622 -0.18(-1.39%)
Jun 07, 2004 12.84 13.04 12.72 13.02 3,217,836 +0.43(+3.45%)
Jun 04, 2004 12.53 12.64 12.52 12.59 3,084,961 +0.18(+1.47%)
Jun 03, 2004 12.43 12.49 12.39 12.41 3,321,880 -0.28(-2.22%)
Jun 02, 2004 12.67 12.72 12.56 12.69 3,580,109 +0.00(+0.00%)
Jun 01, 2004 12.79 12.79 12.65 12.69 3,659,082 -0.09(-0.69%)
May 28, 2004 12.94 12.94 12.73 12.78 1,180,834 -0.03(-0.22%)
May 27, 2004 12.83 12.86 12.73 12.80 2,419,331 +0.20(+1.58%)
May 26, 2004 12.75 12.75 12.58 12.60 2,023,213 -0.05(-0.39%)
May 25, 2004 12.36 12.68 12.29 12.65 4,502,714 +0.27(+2.20%)
May 24, 2004 12.56 12.56 12.27 12.38 3,242,907 +0.19(+1.56%)
May 21, 2004 12.21 12.31 12.19 12.19 5,335,065 +0.20(+1.64%)
May 20, 2004 12.10 12.12 11.97 11.99 5,249,824 -0.07(-0.61%)
May 19, 2004 12.41 12.41 12.05 12.07 5,620,872 +0.32(+2.76%)
May 18, 2004 11.78 11.85 11.64 11.74 3,314,359 +0.34(+2.97%)
May 17, 2004 11.41 11.73 11.40 11.40 6,178,697 -0.48(-4.00%)
May 14, 2004 12.09 12.11 11.76 11.88 10,514,691 -0.32(-2.63%)
May 13, 2004 12.08 12.27 12.06 12.20 5,054,272 -0.03(-0.26%)
May 12, 2004 12.26 12.31 11.90 12.23 10,064,671 +0.00(+0.03%)
May 11, 2004 12.09 12.25 12.08 12.23 5,134,499 +0.35(+2.97%)
May 10, 2004 11.97 12.05 11.87 11.88 5,647,196 -0.60(-4.83%)
May 07, 2004 12.61 12.61 12.39 12.48 8,224,474 -0.29(-2.25%)
May 06, 2004 12.84 12.86 12.74 12.77 4,362,318 -0.27(-2.07%)
May 05, 2004 13.05 13.10 12.97 13.04 1,518,036 +0.03(+0.25%)
May 04, 2004 13.02 13.08 12.90 13.00 2,576,024 +0.25(+1.96%)
May 03, 2004 12.67 12.76 12.65 12.76 3,022,284 +0.13(+1.00%)
Apr 30, 2004 12.78 12.85 12.61 12.63 6,182,458 -0.27(-2.13%)
Apr 29, 2004 13.16 13.16 12.87 12.90 6,998,512 -0.44(-3.29%)
Apr 28, 2004 13.71 13.71 13.32 13.34 5,159,569 -0.39(-2.86%)
Apr 27, 2004 13.88 13.88 13.74 13.74 1,165,792 -0.07(-0.53%)
Apr 26, 2004 14.01 14.01 13.80 13.81 2,167,370 -0.20(-1.42%)
Apr 23, 2004 13.96 14.09 13.96 14.01 1,665,954 +0.10(+0.75%)
Apr 22, 2004 13.79 13.91 13.75 13.90 5,144,527 -0.00(-0.03%)
Apr 21, 2004 14.00 14.00 13.89 13.91 1,422,767 -0.10(-0.74%)
Apr 20, 2004 14.20 14.20 13.97 14.01 4,126,652 -0.12(-0.88%)
Apr 19, 2004 14.11 14.14 14.07 14.14 1,511,768 +0.02(+0.17%)
Apr 16, 2004 14.05 14.14 13.99 14.11 1,910,394 +0.10(+0.74%)
Apr 15, 2004 14.13 14.13 13.92 14.01 1,416,499 -0.12(-0.83%)
Apr 14, 2004 14.23 14.23 14.11 14.13 3,236,639 -0.21(-1.47%)
Apr 13, 2004 14.51 14.51 14.31 14.34 2,142,299 -0.17(-1.17%)
Apr 12, 2004 14.50 14.55 14.47 14.51 1,460,373 +0.11(+0.77%)
Apr 08, 2004 14.52 14.53 14.36 14.40 1,118,157 +0.01(+0.08%)
Apr 07, 2004 14.51 14.52 14.32 14.38 2,697,617 -0.05(-0.36%)
Apr 06, 2004 14.36 14.44 14.36 14.44 1,005,338 +0.08(+0.56%)
Apr 05, 2004 14.37 14.37 14.33 14.36 1,639,630 +0.10(+0.70%)
Apr 02, 2004 14.28 14.29 14.23 14.26 5,573,237 +0.14(+1.00%)
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.