Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.31 14.37 14.28 14.34 6,535,910 +0.06(+0.39%)
Oct 28, 2004 14.29 14.39 14.21 14.29 5,033,047 -0.07(-0.50%)
Oct 27, 2004 14.19 14.39 14.16 14.36 4,316,867 +0.24(+1.72%)
Oct 26, 2004 14.06 14.13 14.03 14.12 3,350,829 +0.05(+0.36%)
Oct 25, 2004 13.99 14.06 13.91 14.06 5,200,031 +0.04(+0.27%)
Oct 22, 2004 14.17 14.17 14.01 14.03 1,655,005 -0.10(-0.72%)
Oct 21, 2004 14.00 14.13 13.99 14.13 2,420,661 +0.20(+1.44%)
Oct 20, 2004 13.99 14.00 13.87 13.93 4,692,892 -0.09(-0.63%)
Oct 19, 2004 14.20 14.26 14.02 14.02 1,927,128 -0.07(-0.48%)
Oct 18, 2004 13.99 14.10 13.97 14.08 1,943,208 +0.15(+1.06%)
Oct 15, 2004 13.76 13.98 13.76 13.94 1,066,229 +0.18(+1.34%)
Oct 14, 2004 13.89 13.92 13.73 13.75 2,639,597 -0.19(-1.36%)
Oct 13, 2004 14.12 14.12 13.85 13.94 5,790,045 -0.19(-1.36%)
Oct 12, 2004 14.11 14.14 14.02 14.13 4,208,018 -0.23(-1.58%)
Oct 11, 2004 14.35 14.37 14.31 14.36 1,756,433 +0.07(+0.52%)
Oct 08, 2004 14.37 14.43 14.25 14.29 2,651,966 -0.11(-0.73%)
Oct 07, 2004 14.46 14.46 14.35 14.39 4,222,861 -0.12(-0.85%)
Oct 06, 2004 14.37 14.51 14.34 14.51 3,141,789 +0.17(+1.15%)
Oct 05, 2004 14.31 14.42 14.28 14.35 3,206,109 -0.11(-0.74%)
Oct 04, 2004 14.36 14.48 14.33 14.46 3,671,192 +0.24(+1.71%)
Oct 01, 2004 14.03 14.23 14.01 14.21 2,901,825 +0.27(+1.91%)
Sep 30, 2004 13.89 13.95 13.84 13.95 1,943,208 +0.07(+0.52%)
Sep 29, 2004 13.77 13.88 13.75 13.87 728,548 +0.07(+0.53%)
Sep 28, 2004 13.66 13.82 13.66 13.80 1,975,368 +0.17(+1.24%)
Sep 27, 2004 13.70 13.70 13.57 13.63 2,872,139 -0.08(-0.60%)
Sep 24, 2004 13.72 13.73 13.66 13.71 2,734,840 -0.04(-0.28%)
Sep 23, 2004 13.61 13.76 13.61 13.75 2,363,763 +0.06(+0.44%)
Sep 22, 2004 13.82 13.84 13.69 13.69 2,467,665 -0.21(-1.51%)
Sep 21, 2004 13.82 13.97 13.82 13.90 2,814,003 +0.14(+1.05%)
Sep 20, 2004 13.77 13.78 13.61 13.76 1,653,768 +0.01(+0.10%)
Sep 17, 2004 13.61 13.82 13.61 13.74 2,686,600 +0.09(+0.67%)
Sep 16, 2004 13.64 13.70 13.60 13.65 1,636,451 +0.17(+1.25%)
Sep 15, 2004 13.56 13.57 13.46 13.48 1,818,279 -0.06(-0.44%)
Sep 14, 2004 13.62 13.62 13.53 13.54 2,508,483 -0.00(-0.04%)
Sep 13, 2004 13.53 13.60 13.52 13.55 1,846,728 +0.12(+0.92%)
Sep 10, 2004 13.35 13.47 13.34 13.43 1,170,130 +0.13(+0.95%)
Sep 09, 2004 13.21 13.33 13.21 13.30 3,227,136 +0.04(+0.30%)
Sep 08, 2004 13.16 13.32 13.16 13.26 1,945,682 -0.01(-0.06%)
Sep 07, 2004 13.20 13.30 13.20 13.27 3,960,633 +0.10(+0.77%)
Sep 03, 2004 13.25 13.25 13.13 13.17 3,119,524 -0.14(-1.06%)
Sep 02, 2004 13.19 13.33 13.14 13.31 3,452,257 +0.16(+1.24%)
Sep 01, 2004 13.14 13.14 13.04 13.14 4,196,885 +0.11(+0.82%)
Aug 31, 2004 13.00 13.05 12.94 13.04 3,970,528 +0.06(+0.44%)
Aug 30, 2004 13.01 13.01 12.95 12.98 1,015,515 -0.07(-0.54%)
Aug 27, 2004 13.11 13.11 13.05 13.05 2,732,366 -0.02(-0.19%)
Aug 26, 2004 13.11 13.11 13.05 13.07 1,424,937 +0.02(+0.14%)
Aug 25, 2004 12.94 13.06 12.92 13.06 1,510,285 +0.15(+1.19%)
Aug 24, 2004 12.91 12.97 12.89 12.90 1,210,949 -0.04(-0.29%)
Aug 23, 2004 12.89 12.98 12.80 12.94 3,109,628 +0.07(+0.54%)
Aug 20, 2004 12.83 12.93 12.81 12.87 2,313,049 +0.06(+0.50%)
Aug 19, 2004 12.93 12.93 12.76 12.81 1,796,014 +0.01(+0.11%)
Aug 18, 2004 12.62 12.79 12.57 12.79 1,668,611 +0.15(+1.18%)
Aug 17, 2004 12.60 12.68 12.57 12.64 2,288,310 +0.08(+0.67%)
Aug 16, 2004 12.40 12.58 12.40 12.56 2,274,704 +0.17(+1.36%)
Aug 13, 2004 12.53 12.53 12.37 12.39 1,982,790 +0.02(+0.16%)
Aug 12, 2004 12.49 12.50 12.37 12.37 1,011,804 -0.14(-1.12%)
Aug 11, 2004 12.50 12.52 12.39 12.51 2,435,504 -0.12(-0.93%)
Aug 10, 2004 12.48 12.65 12.48 12.63 1,324,746 +0.14(+1.13%)
Aug 09, 2004 12.53 12.57 12.49 12.49 998,198 +0.10(+0.84%)
Aug 06, 2004 12.51 12.51 12.37 12.38 2,052,058 -0.09(-0.73%)
Aug 05, 2004 12.74 12.75 12.47 12.47 3,297,641 -0.08(-0.64%)
Aug 04, 2004 12.52 12.56 12.43 12.56 3,473,284 +0.01(+0.10%)
Aug 03, 2004 12.53 12.63 12.52 12.54 3,770,146 +0.01(+0.12%)
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.