Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.03 +0.34 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.32 30.51 30.20 30.34 35,519,344 +0.05(+0.17%)
May 30, 2007 29.43 30.30 29.39 30.29 48,823,340 +0.30(+1.01%)
May 29, 2007 30.21 30.30 29.67 29.99 28,480,058 -0.10(-0.34%)
May 25, 2007 29.96 30.15 29.88 30.09 28,300,918 +0.45(+1.53%)
May 24, 2007 30.51 30.41 29.50 29.64 73,522,360 -0.73(-2.40%)
May 23, 2007 30.63 30.73 30.16 30.37 57,898,524 -0.05(-0.16%)
May 22, 2007 30.47 30.56 30.41 30.41 33,235,424 +0.02(+0.06%)
May 21, 2007 30.33 30.58 30.30 30.40 46,383,996 +0.04(+0.13%)
May 18, 2007 30.28 30.38 30.13 30.36 22,927,136 +0.17(+0.55%)
May 17, 2007 30.13 30.32 29.94 30.19 25,006,902 -0.12(-0.40%)
May 16, 2007 30.05 30.39 29.82 30.31 25,417,190 +0.43(+1.43%)
May 15, 2007 29.85 30.16 29.68 29.88 38,156,576 +0.04(+0.14%)
May 14, 2007 30.08 30.39 29.69 29.84 39,481,728 -0.30(-0.99%)
May 11, 2007 29.55 30.26 29.55 30.14 29,831,220 +0.75(+2.54%)
May 10, 2007 29.97 30.13 29.33 29.39 50,529,828 -0.74(-2.45%)
May 09, 2007 29.72 30.18 29.69 30.13 30,940,802 +0.48(+1.61%)
May 08, 2007 29.89 29.89 29.53 29.65 38,492,916 -0.39(-1.30%)
May 07, 2007 29.94 30.15 29.94 30.04 14,047,404 +0.19(+0.65%)
May 04, 2007 29.94 30.14 29.81 29.85 21,696,202 -0.02(-0.08%)
May 03, 2007 29.71 29.91 29.59 29.87 22,018,584 +0.26(+0.89%)
May 02, 2007 29.17 29.64 29.13 29.61 36,503,092 +0.58(+1.99%)
May 01, 2007 29.01 29.14 28.79 29.03 40,077,688 +0.11(+0.40%)
Apr 30, 2007 29.30 29.38 28.80 28.92 38,422,828 -0.58(-1.96%)
Apr 27, 2007 29.35 29.52 29.23 29.50 34,066,344 -0.14(-0.47%)
Apr 26, 2007 29.68 29.76 29.50 29.63 28,452,472 -0.05(-0.16%)
Apr 25, 2007 29.54 29.74 29.39 29.68 24,779,830 +0.32(+1.10%)
Apr 24, 2007 29.35 29.44 29.20 29.36 26,094,132 +0.04(+0.15%)
Apr 23, 2007 29.46 29.55 29.29 29.32 20,051,024 -0.16(-0.53%)
Apr 20, 2007 29.53 29.66 29.34 29.47 22,263,320 +0.35(+1.19%)
Apr 19, 2007 28.89 29.16 28.66 29.13 42,444,036 -0.23(-0.79%)
Apr 18, 2007 29.31 29.48 29.25 29.36 23,650,436 -0.23(-0.76%)
Apr 17, 2007 29.71 29.71 29.38 29.58 36,548,792 -0.17(-0.59%)
Apr 16, 2007 29.57 29.77 29.51 29.76 28,090,910 +0.33(+1.12%)
Apr 13, 2007 29.31 29.43 28.96 29.43 16,411,655 +0.18(+0.61%)
Apr 12, 2007 28.81 29.27 28.69 29.25 32,658,926 +0.48(+1.67%)
Apr 11, 2007 29.16 29.25 28.69 28.77 39,091,548 -0.27(-0.92%)
Apr 10, 2007 28.92 29.07 28.90 29.04 20,783,248 +0.14(+0.47%)
Apr 09, 2007 28.92 29.14 28.84 28.90 29,772,014 +0.11(+0.39%)
Apr 05, 2007 28.67 28.88 28.60 28.79 28,468,866 +0.07(+0.26%)
Apr 04, 2007 28.63 28.74 28.51 28.71 30,522,466 +0.21(+0.75%)
Apr 03, 2007 28.36 28.56 28.25 28.50 33,852,808 +0.39(+1.40%)
Apr 02, 2007 27.96 28.16 27.81 28.11 26,289,580 +0.23(+0.82%)
Mar 30, 2007 27.93 28.05 27.60 27.88 39,779,576 -0.00(-0.02%)
Mar 29, 2007 27.76 27.95 27.50 27.88 32,282,636 +0.49(+1.77%)
Mar 28, 2007 27.50 27.64 27.23 27.40 31,502,516 -0.44(-1.58%)
Mar 27, 2007 27.96 27.96 27.61 27.84 25,789,676 -0.07(-0.26%)
Mar 26, 2007 27.94 28.05 27.57 27.91 30,683,080 -0.10(-0.34%)
Mar 23, 2007 27.94 28.06 27.85 28.01 23,521,528 +0.16(+0.56%)
Mar 22, 2007 28.03 28.15 27.79 27.85 30,054,688 -0.12(-0.43%)
Mar 21, 2007 27.25 28.08 27.16 27.97 58,561,908 +0.84(+3.11%)
Mar 20, 2007 26.94 27.18 26.85 27.12 21,399,056 +0.13(+0.49%)
Mar 19, 2007 26.75 27.02 26.70 26.99 33,630,380 +0.61(+2.31%)
Mar 16, 2007 26.69 26.81 26.30 26.38 30,958,220 -0.24(-0.92%)
Mar 15, 2007 26.23 26.80 26.23 26.63 42,347,064 +0.22(+0.82%)
Mar 14, 2007 26.17 26.46 25.68 26.41 69,600,104 +0.30(+1.16%)
Mar 13, 2007 26.99 26.92 26.05 26.11 60,402,856 -0.88(-3.26%)
Mar 12, 2007 26.83 27.17 26.79 26.99 35,011,292 +0.14(+0.53%)
Mar 09, 2007 26.99 26.99 26.53 26.85 36,292,528 +0.10(+0.37%)
Mar 08, 2007 26.59 27.15 26.50 26.75 50,530,728 +0.64(+2.46%)
Mar 07, 2007 26.10 26.33 25.98 26.11 44,251,580 -0.18(-0.69%)
Mar 06, 2007 25.61 26.35 25.61 26.29 69,522,792 +1.09(+4.34%)
Mar 05, 2007 25.26 25.75 24.78 25.20 76,574,776 -0.64(-2.47%)
Mar 02, 2007 25.86 26.41 25.74 25.83 83,476,728 -0.25(-0.96%)
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.