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, 2006 22.26 22.64 22.13 22.42 30,358,640 +0.37(+1.68%)
May 30, 2006 22.94 22.95 22.00 22.05 30,078,682 -0.99(-4.31%)
May 26, 2006 23.27 23.29 22.71 23.05 29,358,732 -0.07(-0.30%)
May 25, 2006 22.48 23.45 22.45 23.12 37,780,848 +0.94(+4.25%)
May 24, 2006 22.54 22.70 21.69 22.17 56,962,092 -0.16(-0.70%)
May 23, 2006 23.04 23.41 22.28 22.33 33,322,006 -0.25(-1.09%)
May 22, 2006 22.74 22.75 22.14 22.58 51,148,592 -1.12(-4.71%)
May 19, 2006 23.52 23.69 22.90 23.69 37,713,992 +0.50(+2.16%)
May 18, 2006 23.79 23.94 23.09 23.19 39,982,480 -0.45(-1.92%)
May 17, 2006 24.06 24.53 23.55 23.64 42,046,644 -0.84(-3.43%)
May 16, 2006 24.36 24.69 24.33 24.49 22,052,686 +0.12(+0.50%)
May 15, 2006 24.65 24.65 23.18 24.36 33,900,724 -0.60(-2.40%)
May 12, 2006 25.56 25.58 24.85 24.96 31,000,870 -0.67(-2.61%)
May 11, 2006 26.37 26.37 25.62 25.63 25,015,218 -0.67(-2.55%)
May 10, 2006 26.60 26.60 26.21 26.30 15,608,239 -0.29(-1.08%)
May 09, 2006 26.49 26.62 26.44 26.59 6,457,818 +0.02(+0.09%)
May 08, 2006 26.38 26.62 26.37 26.56 12,869,255 +0.19(+0.73%)
May 05, 2006 26.14 26.37 26.12 26.37 13,739,629 +0.42(+1.61%)
May 04, 2006 25.75 26.08 25.75 25.95 12,497,372 +0.25(+0.98%)
May 03, 2006 25.82 25.83 25.51 25.70 12,866,330 +0.03(+0.11%)
May 02, 2006 25.49 25.72 25.37 25.67 11,643,711 +0.45(+1.76%)
May 01, 2006 25.35 25.52 25.22 25.23 10,040,852 -0.01(-0.03%)
Apr 28, 2006 24.94 25.27 24.94 25.24 11,543,010 +0.24(+0.98%)
Apr 27, 2006 24.91 26.22 24.85 24.99 16,898,968 -0.40(-1.57%)
Apr 26, 2006 25.14 25.43 25.09 25.39 14,137,419 +0.49(+1.97%)
Apr 25, 2006 25.16 25.36 24.87 24.90 17,516,962 -0.35(-1.37%)
Apr 24, 2006 25.48 25.48 25.08 25.25 13,709,545 -0.34(-1.31%)
Apr 21, 2006 25.84 25.84 25.40 25.58 9,983,189 +0.20(+0.78%)
Apr 20, 2006 25.51 25.61 25.15 25.38 17,059,002 -0.09(-0.36%)
Apr 19, 2006 25.36 25.50 25.12 25.48 16,188,210 +0.16(+0.61%)
Apr 18, 2006 24.85 25.34 24.76 25.32 31,691,570 +0.81(+3.32%)
Apr 17, 2006 24.38 24.61 24.37 24.51 17,434,646 +0.29(+1.19%)
Apr 13, 2006 24.10 24.30 23.97 24.22 12,654,064 +0.11(+0.48%)
Apr 12, 2006 23.99 24.12 23.96 24.10 10,338,359 +0.10(+0.42%)
Apr 11, 2006 24.47 24.47 23.93 24.00 24,602,386 -0.17(-0.69%)
Apr 10, 2006 24.36 24.60 24.15 24.17 14,813,495 -0.08(-0.35%)
Apr 07, 2006 24.71 24.77 24.20 24.26 17,467,656 -0.38(-1.53%)
Apr 06, 2006 24.68 24.79 24.36 24.63 30,123,810 -0.13(-0.51%)
Apr 05, 2006 24.53 24.76 24.51 24.76 17,626,856 +0.25(+1.03%)
Apr 04, 2006 24.38 24.59 24.30 24.51 17,941,494 +0.14(+0.59%)
Apr 03, 2006 24.00 24.46 23.99 24.36 24,899,892 +0.67(+2.83%)
Mar 31, 2006 23.83 24.04 23.57 23.69 25,399,636 -0.04(-0.15%)
Mar 30, 2006 23.63 24.03 23.50 23.73 23,463,754 +0.12(+0.51%)
Mar 29, 2006 23.34 23.64 23.19 23.61 15,749,471 +0.44(+1.91%)
Mar 28, 2006 23.38 23.53 23.10 23.17 21,867,580 -0.43(-1.83%)
Mar 27, 2006 23.45 23.63 23.38 23.60 10,620,405 +0.14(+0.61%)
Mar 24, 2006 23.20 23.63 23.20 23.45 10,242,672 +0.20(+0.86%)
Mar 23, 2006 23.45 23.60 23.24 23.25 14,049,672 -0.22(-0.93%)
Mar 22, 2006 23.19 23.53 23.02 23.47 15,667,991 +0.26(+1.10%)
Mar 21, 2006 23.69 23.69 23.09 23.21 24,160,304 -0.48(-2.02%)
Mar 20, 2006 23.66 23.80 23.56 23.69 11,463,202 +0.13(+0.57%)
Mar 17, 2006 23.56 23.82 23.41 23.56 7,485,302 +0.17(+0.71%)
Mar 16, 2006 23.59 23.62 23.38 23.39 23,915,028 -0.21(-0.89%)
Mar 15, 2006 23.26 23.60 23.23 23.60 20,855,974 +0.27(+1.16%)
Mar 14, 2006 22.57 23.33 22.57 23.33 28,766,226 +0.71(+3.12%)
Mar 13, 2006 22.86 22.95 22.61 22.63 27,768,408 -0.02(-0.11%)
Mar 10, 2006 22.60 22.73 22.25 22.65 25,827,930 +0.47(+2.10%)
Mar 09, 2006 22.54 22.75 22.11 22.19 29,209,144 -0.23(-1.01%)
Mar 08, 2006 22.26 22.45 21.90 22.41 45,092,744 +0.13(+0.59%)
Mar 07, 2006 22.89 22.89 22.17 22.28 45,314,204 -0.83(-3.59%)
Mar 06, 2006 23.64 23.64 23.03 23.11 16,385,852 -0.34(-1.46%)
Mar 03, 2006 23.57 23.74 23.43 23.45 21,131,334 -0.40(-1.67%)
Mar 02, 2006 23.76 23.87 23.64 23.85 14,125,720 +0.02(+0.08%)
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.