Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 -0.15 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.32 13.40 13.29 13.39 1,969,495 -0.02(-0.14%)
Jan 29, 2004 13.57 13.60 13.19 13.41 4,297,536 -0.21(-1.57%)
Jan 28, 2004 13.90 13.92 13.61 13.63 3,382,366 -0.20(-1.41%)
Jan 27, 2004 13.92 13.96 13.80 13.82 3,931,468 -0.07(-0.51%)
Jan 26, 2004 13.84 13.89 13.78 13.89 2,711,660 +0.09(+0.67%)
Jan 23, 2004 13.84 13.85 13.77 13.80 1,130,798 -0.02(-0.17%)
Jan 22, 2004 13.81 13.86 13.71 13.82 2,229,002 -0.04(-0.25%)
Jan 21, 2004 13.84 13.91 13.76 13.86 1,755,119 +0.02(+0.13%)
Jan 20, 2004 13.72 13.85 13.57 13.84 2,108,651 +0.39(+2.91%)
Jan 16, 2004 13.38 13.45 13.36 13.45 2,365,650 +0.06(+0.43%)
Jan 15, 2004 13.62 13.62 13.37 13.39 1,946,929 -0.28(-2.04%)
Jan 14, 2004 13.60 13.69 13.60 13.67 1,602,173 +0.02(+0.16%)
Jan 13, 2004 13.76 13.77 13.60 13.65 1,896,783 -0.08(-0.57%)
Jan 12, 2004 13.77 13.79 13.67 13.73 2,442,123 -0.01(-0.09%)
Jan 09, 2004 13.77 13.85 13.74 13.74 1,593,398 -0.02(-0.18%)
Jan 08, 2004 13.74 13.78 13.72 13.76 1,605,934 +0.05(+0.38%)
Jan 07, 2004 13.60 13.71 13.60 13.71 1,498,120 +0.03(+0.23%)
Jan 06, 2004 13.84 13.84 13.66 13.68 5,260,344 -0.16(-1.13%)
Jan 05, 2004 13.74 13.84 13.64 13.84 4,153,365 +0.47(+3.51%)
Jan 02, 2004 13.17 13.43 13.17 13.37 2,569,996 +0.29(+2.23%)
Dec 31, 2003 12.99 13.09 12.99 13.08 1,363,978 +0.15(+1.18%)
Dec 30, 2003 12.86 12.99 12.92 12.92 1,914,334 +0.06(+0.48%)
Dec 29, 2003 12.76 12.86 12.75 12.86 2,020,895 +0.19(+1.51%)
Dec 26, 2003 12.68 12.68 12.66 12.67 302,131 +0.03(+0.25%)
Dec 24, 2003 12.64 12.66 12.61 12.64 388,633 +0.04(+0.32%)
Dec 23, 2003 12.56 12.60 12.54 12.60 1,850,397 +0.03(+0.27%)
Dec 22, 2003 12.42 12.56 12.42 12.56 2,176,348 +0.12(+0.96%)
Dec 19, 2003 12.38 12.46 12.38 12.44 779,774 +0.03(+0.24%)
Dec 18, 2003 12.28 12.41 12.28 12.41 916,423 +0.20(+1.61%)
Dec 17, 2003 12.25 12.25 12.20 12.22 1,552,027 -0.14(-1.16%)
Dec 16, 2003 12.42 12.42 12.30 12.36 932,720 -0.05(-0.42%)
Dec 15, 2003 12.51 12.52 12.39 12.41 1,716,256 +0.01(+0.08%)
Dec 12, 2003 12.40 12.40 12.37 12.40 1,534,476 +0.06(+0.46%)
Dec 11, 2003 12.23 12.35 12.22 12.35 1,140,827 +0.22(+1.82%)
Dec 10, 2003 12.22 12.24 12.14 12.12 749,686 -0.05(-0.40%)
Dec 09, 2003 12.31 12.31 12.17 12.17 2,226,494 -0.05(-0.42%)
Dec 08, 2003 12.18 12.24 12.18 12.22 1,049,310 +0.03(+0.26%)
Dec 05, 2003 12.20 12.23 12.15 12.19 1,377,769 -0.03(-0.25%)
Dec 04, 2003 12.29 12.31 12.18 12.22 987,881 -0.08(-0.69%)
Dec 03, 2003 12.41 12.41 12.31 12.31 1,148,349 -0.04(-0.35%)
Dec 02, 2003 12.37 12.38 12.35 12.35 3,498,956 -0.05(-0.44%)
Dec 01, 2003 12.24 12.40 12.24 12.41 1,866,695 +0.35(+2.86%)
Nov 28, 2003 11.96 12.10 11.95 12.06 862,516 +0.11(+0.89%)
Nov 26, 2003 11.95 11.95 11.91 11.95 1,659,841 +0.11(+0.94%)
Nov 25, 2003 11.84 11.88 11.81 11.84 2,830,757 +0.04(+0.32%)
Nov 24, 2003 11.68 11.79 11.66 11.80 1,647,305 +0.15(+1.29%)
Nov 21, 2003 11.62 11.67 11.62 11.65 490,179 +0.08(+0.66%)
Nov 20, 2003 11.62 11.64 11.57 11.58 704,555 -0.14(-1.20%)
Nov 19, 2003 11.74 11.74 11.69 11.72 1,494,359 -0.09(-0.74%)
Nov 18, 2003 11.88 11.89 11.81 11.81 1,722,524 +0.02(+0.20%)
Nov 17, 2003 11.79 11.79 11.71 11.78 2,635,187 -0.23(-1.95%)
Nov 14, 2003 12.05 12.09 11.98 12.02 629,335 -0.06(-0.51%)
Nov 13, 2003 11.98 12.07 11.98 12.08 1,355,203 +0.09(+0.77%)
Nov 12, 2003 11.86 12.00 11.84 11.99 916,423 +0.21(+1.78%)
Nov 11, 2003 11.82 11.82 11.74 11.78 1,019,223 -0.17(-1.44%)
Nov 10, 2003 12.06 12.06 11.94 11.95 841,203 -0.16(-1.29%)
Nov 07, 2003 12.12 12.14 12.09 12.10 887,589 +0.02(+0.18%)
Nov 06, 2003 12.12 12.12 12.02 12.08 1,038,027 -0.09(-0.71%)
Nov 05, 2003 12.20 12.17 12.14 12.17 1,961,973 +0.02(+0.13%)
Nov 04, 2003 12.20 12.20 12.15 12.15 1,284,534 +0.07(+0.61%)
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.