Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.67 +0.80 (+1.88%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.47 32.51 32.09 32.13 140,373,136 -0.60(-1.82%)
May 30, 2013 32.68 32.95 32.66 32.73 73,866,144 +0.00(+0.00%)
May 29, 2013 32.93 32.99 32.71 32.73 91,610,472 -0.42(-1.27%)
May 28, 2013 33.37 33.44 33.12 33.15 65,916,400 +0.18(+0.56%)
May 24, 2013 32.97 33.00 32.79 32.97 90,040,336 -0.29(-0.88%)
May 23, 2013 32.98 33.29 32.81 33.26 108,103,576 -0.25(-0.74%)
May 22, 2013 33.98 34.29 33.39 33.51 116,190,760 -0.37(-1.10%)
May 21, 2013 33.89 34.05 33.67 33.89 50,968,104 -0.07(-0.21%)
May 20, 2013 33.86 33.99 33.77 33.96 42,333,228 +0.09(+0.25%)
May 17, 2013 33.80 33.92 33.74 33.87 48,440,516 +0.15(+0.44%)
May 16, 2013 33.83 33.97 33.71 33.72 44,655,344 -0.12(-0.36%)
May 15, 2013 33.75 33.89 33.67 33.84 70,094,696 +0.17(+0.50%)
May 13, 2013 33.78 33.81 33.64 33.67 65,784,480 -0.31(-0.92%)
May 10, 2013 34.03 34.07 33.83 33.99 57,518,688 -0.27(-0.77%)
May 09, 2013 34.44 34.47 34.08 34.25 51,650,756 -0.25(-0.72%)
May 08, 2013 34.38 34.53 34.35 34.50 61,499,920 +0.27(+0.77%)
May 07, 2013 34.13 34.30 34.03 34.24 49,910,452 +0.24(+0.71%)
May 06, 2013 33.94 34.02 33.85 33.99 40,256,584 +0.05(+0.14%)
May 03, 2013 33.86 34.14 33.67 33.95 73,947,552 +0.28(+0.83%)
May 02, 2013 33.54 33.68 33.46 33.67 60,239,360 +0.27(+0.79%)
May 01, 2013 33.77 33.73 33.29 33.40 82,728,888 -0.37(-1.09%)
Apr 30, 2013 33.41 33.86 33.27 33.77 103,773,792 +0.48(+1.43%)
Apr 29, 2013 33.24 33.41 33.11 33.29 56,245,944 +0.34(+1.04%)
Apr 26, 2013 33.11 33.28 32.89 32.95 66,328,652 -0.34(-1.01%)
Apr 25, 2013 33.17 33.41 33.11 33.28 53,203,916 +0.29(+0.89%)
Apr 24, 2013 32.86 33.11 32.85 32.99 66,075,944 +0.20(+0.61%)
Apr 23, 2013 32.57 32.86 32.64 32.79 82,933,872 +0.16(+0.48%)
Apr 22, 2013 32.59 32.63 32.36 32.64 43,052,552 +0.16(+0.48%)
Apr 19, 2013 32.46 32.55 32.35 32.48 64,396,172 +0.46(+1.45%)
Apr 18, 2013 32.21 32.23 31.88 32.02 61,293,236 +0.01(+0.02%)
Apr 17, 2013 32.25 32.26 31.79 32.01 112,781,680 -0.52(-1.59%)
Apr 16, 2013 32.52 32.61 32.27 32.53 65,621,624 +0.66(+2.06%)
Apr 15, 2013 32.38 32.38 31.84 31.87 89,201,384 -0.79(-2.42%)
Apr 12, 2013 32.82 32.85 32.41 32.66 140,146,144 -0.51(-1.53%)
Apr 11, 2013 33.20 33.26 33.07 33.17 58,976,508 +0.02(+0.07%)
Apr 10, 2013 33.07 33.38 33.04 33.15 63,592,208 +0.32(+0.96%)
Apr 09, 2013 32.56 33.04 32.47 32.83 99,127,648 +0.32(+0.98%)
Apr 08, 2013 32.37 32.56 32.25 32.51 59,492,040 +0.05(+0.17%)
Apr 05, 2013 31.97 32.57 31.92 32.46 119,685,544 -0.08(-0.24%)
Apr 04, 2013 32.60 32.67 32.35 32.54 93,536,904 -0.09(-0.29%)
Apr 03, 2013 32.97 33.03 32.56 32.63 85,602,808 -0.39(-1.17%)
Apr 02, 2013 33.18 33.18 32.97 33.02 50,500,368 +0.01(+0.04%)
Apr 01, 2013 33.32 33.34 32.94 33.00 62,029,992 -0.36(-1.08%)
Mar 28, 2013 33.20 33.37 33.13 33.36 55,406,304 +0.07(+0.21%)
Mar 27, 2013 32.96 33.30 32.86 33.29 55,114,056 +0.12(+0.38%)
Mar 26, 2013 32.98 33.18 32.98 33.17 71,084,560 +0.47(+1.43%)
Mar 25, 2013 32.95 33.00 32.57 32.70 59,933,524 -0.03(-0.10%)
Mar 22, 2013 32.69 32.77 32.61 32.73 53,539,296 +0.12(+0.38%)
Mar 21, 2013 32.77 32.83 32.57 32.61 64,928,684 -0.34(-1.02%)
Mar 20, 2013 33.00 33.08 32.92 32.94 68,460,600 +0.19(+0.57%)
Mar 19, 2013 33.01 33.03 32.54 32.75 104,773,664 -0.23(-0.70%)
Mar 18, 2013 32.98 33.17 32.95 32.98 88,896,608 -0.38(-1.13%)
Mar 15, 2013 33.48 33.52 33.33 33.36 78,508,112 -0.30(-0.90%)
Mar 14, 2013 33.64 33.76 33.62 33.67 51,431,920 +0.14(+0.42%)
Mar 13, 2013 33.78 33.79 33.50 33.53 103,198,240 -0.32(-0.94%)
Mar 12, 2013 34.06 34.11 33.77 33.85 65,296,548 -0.39(-1.14%)
Mar 11, 2013 34.27 34.28 34.13 34.24 56,465,712 -0.19(-0.54%)
Mar 08, 2013 34.35 34.50 34.19 34.42 79,284,648 +0.30(+0.87%)
Mar 07, 2013 34.04 34.17 33.99 34.13 56,499,084 +0.09(+0.28%)
Mar 06, 2013 34.03 34.09 33.92 34.03 54,405,960 +0.17(+0.50%)
Mar 05, 2013 33.47 34.04 33.78 33.87 63,201,064 +0.40(+1.19%)
Mar 04, 2013 33.41 33.51 33.28 33.47 56,060,872 -0.32(-0.94%)
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.