Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.98 13.13 12.87 13.07 4,414,172 +0.18(+1.43%)
Jun 29, 2004 12.77 12.90 12.77 12.88 999,341 +0.10(+0.77%)
Jun 28, 2004 13.03 13.03 12.78 12.79 1,398,831 -0.11(-0.85%)
Jun 25, 2004 12.89 12.95 12.88 12.90 1,161,363 +0.13(+1.01%)
Jun 24, 2004 12.92 12.92 12.77 12.77 1,617,746 +0.05(+0.40%)
Jun 23, 2004 12.50 12.73 12.44 12.72 1,625,167 +0.22(+1.78%)
Jun 22, 2004 12.42 12.53 12.38 12.49 1,334,517 +0.13(+1.06%)
Jun 21, 2004 12.52 12.52 12.36 12.36 1,204,652 +0.06(+0.46%)
Jun 18, 2004 12.50 12.50 12.21 12.31 3,334,437 -0.07(-0.57%)
Jun 17, 2004 12.31 12.44 12.29 12.38 3,199,625 +0.06(+0.50%)
Jun 16, 2004 12.49 12.49 12.30 12.31 2,816,214 -0.17(-1.34%)
Jun 15, 2004 12.47 12.57 12.43 12.48 2,717,269 +0.24(+1.93%)
Jun 14, 2004 12.38 12.39 12.25 12.25 4,247,202 -0.49(-3.85%)
Jun 10, 2004 12.70 12.76 12.69 12.74 2,331,385 +0.01(+0.11%)
Jun 09, 2004 12.91 12.91 12.71 12.72 5,622,534 -0.29(-2.26%)
Jun 08, 2004 13.14 13.14 12.94 13.02 4,847,055 -0.18(-1.39%)
Jun 07, 2004 13.01 13.22 12.89 13.20 3,174,889 +0.44(+3.45%)
Jun 04, 2004 12.70 12.81 12.69 12.76 3,043,787 +0.19(+1.47%)
Jun 03, 2004 12.60 12.66 12.56 12.57 3,277,544 -0.29(-2.22%)
Jun 02, 2004 12.84 12.89 12.73 12.86 3,532,327 +0.00(+0.00%)
Jun 01, 2004 12.96 12.96 12.82 12.86 3,610,246 -0.09(-0.69%)
May 28, 2004 13.11 13.11 12.90 12.95 1,165,074 -0.03(-0.22%)
May 27, 2004 13.01 13.03 12.90 12.98 2,387,041 +0.20(+1.58%)
May 26, 2004 12.92 12.92 12.75 12.77 1,996,210 -0.05(-0.39%)
May 25, 2004 12.53 12.85 12.45 12.82 4,442,618 +0.28(+2.20%)
May 24, 2004 12.73 12.73 12.44 12.55 3,199,625 +0.19(+1.56%)
May 21, 2004 12.37 12.48 12.36 12.36 5,263,860 +0.20(+1.64%)
May 20, 2004 12.26 12.28 12.13 12.16 5,179,757 -0.08(-0.61%)
May 19, 2004 12.58 12.58 12.22 12.23 5,545,852 +0.33(+2.76%)
May 18, 2004 11.94 12.01 11.79 11.90 3,270,123 +0.34(+2.97%)
May 17, 2004 11.56 11.88 11.56 11.56 6,096,232 -0.48(-4.00%)
May 14, 2004 12.25 12.28 11.92 12.04 10,374,355 -0.33(-2.63%)
May 13, 2004 12.24 12.44 12.22 12.37 4,986,814 -0.03(-0.26%)
May 12, 2004 12.42 12.48 12.06 12.40 9,930,341 +0.00(+0.03%)
May 11, 2004 12.25 12.41 12.25 12.39 5,065,970 +0.36(+2.97%)
May 10, 2004 12.13 12.22 12.03 12.04 5,571,825 -0.61(-4.83%)
May 07, 2004 12.78 12.78 12.56 12.65 8,114,705 -0.29(-2.25%)
May 06, 2004 13.02 13.03 12.91 12.94 4,304,096 -0.27(-2.07%)
May 05, 2004 13.23 13.28 13.15 13.21 1,497,775 +0.03(+0.25%)
May 04, 2004 13.20 13.25 13.08 13.18 2,541,642 +0.25(+1.96%)
May 03, 2004 12.84 12.93 12.82 12.93 2,981,947 +0.13(+1.00%)
Apr 30, 2004 12.96 13.03 12.78 12.80 6,099,943 -0.28(-2.13%)
Apr 29, 2004 13.34 13.34 13.04 13.08 6,905,105 -0.45(-3.29%)
Apr 28, 2004 13.89 13.89 13.50 13.52 5,090,706 -0.40(-2.86%)
Apr 27, 2004 14.06 14.07 13.92 13.92 1,150,232 -0.07(-0.53%)
Apr 26, 2004 14.20 14.20 13.99 14.00 2,138,443 -0.20(-1.42%)
Apr 23, 2004 14.15 14.28 14.15 14.20 1,643,719 +0.11(+0.75%)
Apr 22, 2004 13.97 14.10 13.93 14.09 5,075,865 -0.00(-0.03%)
Apr 21, 2004 14.18 14.18 14.08 14.10 1,403,778 -0.11(-0.74%)
Apr 20, 2004 14.39 14.39 14.16 14.20 4,071,575 -0.13(-0.87%)
Apr 19, 2004 14.30 14.33 14.26 14.33 1,491,591 +0.02(+0.17%)
Apr 16, 2004 14.24 14.33 14.18 14.30 1,884,897 +0.11(+0.74%)
Apr 15, 2004 14.32 14.32 14.11 14.20 1,397,594 -0.12(-0.83%)
Apr 14, 2004 14.42 14.42 14.31 14.32 3,193,441 -0.21(-1.47%)
Apr 13, 2004 14.71 14.71 14.50 14.53 2,113,707 -0.17(-1.17%)
Apr 12, 2004 14.70 14.75 14.67 14.70 1,440,882 +0.11(+0.77%)
Apr 08, 2004 14.72 14.72 14.55 14.59 1,103,233 +0.01(+0.08%)
Apr 07, 2004 14.71 14.71 14.51 14.58 2,661,613 -0.05(-0.36%)
Apr 06, 2004 14.56 14.63 14.55 14.63 991,920 +0.08(+0.56%)
Apr 05, 2004 14.57 14.57 14.52 14.55 1,617,746 +0.10(+0.70%)
Apr 02, 2004 14.47 14.48 14.42 14.45 5,498,853 +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.