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 28, 2010 28.20 28.56 28.06 28.20 153,004,880 -0.47(-1.65%)
May 27, 2010 28.09 28.72 27.88 28.67 198,884,224 +1.64(+6.05%)
May 26, 2010 27.33 27.77 26.97 27.03 3,310 -0.01(-0.05%)
May 25, 2010 26.25 27.09 26.06 27.05 37,839 -0.30(-1.08%)
May 24, 2010 27.66 27.85 27.31 27.34 122,882,936 -0.29(-1.04%)
May 21, 2010 26.43 27.66 26.40 27.63 228,981,024 +0.54(+1.99%)
May 20, 2010 26.75 27.43 26.65 27.09 44,540 -1.07(-3.81%)
May 19, 2010 28.05 28.34 27.65 28.17 175,177,472 -0.27(-0.96%)
May 18, 2010 29.34 29.45 28.34 28.44 13,983 -0.61(-2.10%)
May 17, 2010 29.16 29.36 28.42 29.05 137,443,536 -0.18(-0.61%)
May 14, 2010 29.22 29.65 28.94 29.22 152,810,160 -0.61(-2.06%)
May 13, 2010 30.12 30.29 29.82 29.84 96,790,488 -0.12(-0.40%)
May 12, 2010 30.00 30.17 29.90 29.96 99,905,928 +0.21(+0.70%)
May 11, 2010 30.13 30.19 29.74 29.75 17,315 -0.55(-1.81%)
May 10, 2010 30.02 30.36 29.96 30.30 253,928,128 +2.04(+7.20%)
May 07, 2010 28.39 28.74 27.57 28.26 258,461,232 +0.15(+0.53%)
May 06, 2010 28.12 29.42 27.07 28.11 1,215,231 -1.04(-3.58%)
May 05, 2010 29.39 29.79 29.09 29.16 178,362,176 -0.70(-2.33%)
May 04, 2010 30.62 30.64 29.77 29.85 26,341 -1.44(-4.59%)
May 03, 2010 31.22 31.39 31.01 31.29 64,388,348 +0.17(+0.55%)
Apr 30, 2010 31.48 31.59 31.09 31.12 104,770,816 -0.38(-1.20%)
Apr 29, 2010 31.27 31.53 31.20 31.50 94,472,000 +0.51(+1.65%)
Apr 28, 2010 31.09 31.13 30.56 30.99 93,210,064 +0.26(+0.86%)
Apr 27, 2010 31.51 31.58 30.66 30.72 7,564 -1.14(-3.59%)
Apr 26, 2010 32.07 32.12 31.81 31.87 62,587,708 +0.00(+0.00%)
Apr 23, 2010 31.59 31.90 31.44 31.87 87,463,344 +0.17(+0.54%)
Apr 22, 2010 31.28 31.73 31.07 31.70 98,358,288 +0.13(+0.42%)
Apr 21, 2010 31.61 31.65 31.27 31.56 135 -0.10(-0.33%)
Apr 20, 2010 31.30 31.72 31.41 31.67 22,458 +0.37(+1.18%)
Apr 19, 2010 31.05 31.36 30.82 31.30 120,851,320 -0.13(-0.40%)
Apr 16, 2010 32.01 32.06 31.28 31.42 192,544,272 -0.95(-2.93%)
Apr 15, 2010 32.34 32.55 32.30 32.37 58,731,160 -0.18(-0.55%)
Apr 14, 2010 32.41 32.58 32.26 32.55 58,048,048 +0.47(+1.48%)
Apr 13, 2010 32.05 32.11 31.75 32.07 63,605,148 -0.07(-0.21%)
Apr 12, 2010 32.15 32.32 32.14 32.14 58,859,488 -0.26(-0.80%)
Apr 09, 2010 32.27 34.53 32.21 32.40 63,038,584 +0.20(+0.61%)
Apr 08, 2010 31.87 32.24 31.72 32.20 70,379,056 +0.11(+0.35%)
Apr 07, 2010 32.24 32.32 31.92 32.09 75,188,080 -0.28(-0.87%)
Apr 06, 2010 32.15 32.44 32.12 32.37 58,005,496 +0.09(+0.28%)
Apr 05, 2010 32.15 32.38 32.07 32.28 85,987,104 +0.30(+0.93%)
Apr 01, 2010 31.63 31.98 31.98 31.98 130,103,016 +0.81(+2.61%)
Mar 31, 2010 30.98 31.25 30.96 31.17 71,426,672 +0.09(+0.29%)
Mar 30, 2010 31.04 31.17 30.87 31.08 68,006,568 +0.12(+0.38%)
Mar 29, 2010 30.73 30.98 30.66 30.96 78,322,088 +0.55(+1.80%)
Mar 26, 2010 30.52 30.63 30.16 30.42 94,317,912 +0.15(+0.49%)
Mar 25, 2010 30.35 30.71 30.21 30.27 97,829,848 -0.08(-0.27%)
Mar 24, 2010 30.48 30.61 30.35 30.35 87,942,928 -0.46(-1.49%)
Mar 23, 2010 30.63 30.83 30.49 30.81 68,278,304 +0.21(+0.70%)
Mar 22, 2010 30.17 30.62 30.10 30.59 77,745,024 +0.11(+0.36%)
Mar 19, 2010 30.93 30.99 30.44 30.48 89,176,416 -0.40(-1.29%)
Mar 18, 2010 31.06 31.10 30.73 30.88 99,799,600 -0.24(-0.76%)
Mar 17, 2010 31.09 31.27 30.99 31.12 97,315,144 +0.33(+1.08%)
Mar 16, 2010 30.50 30.80 30.38 30.79 78,918,808 +0.39(+1.29%)
Mar 15, 2010 30.25 30.43 30.22 30.39 58,859,876 -0.22(-0.73%)
Mar 12, 2010 30.86 30.87 30.53 30.62 66,145,416 -0.10(-0.34%)
Mar 11, 2010 30.53 30.75 30.37 30.72 57,317,220 +0.01(+0.02%)
Mar 10, 2010 30.56 30.84 30.50 30.71 99,987,504 +0.21(+0.70%)
Mar 09, 2010 30.19 30.64 30.19 30.50 90,211,312 +0.17(+0.56%)
Mar 08, 2010 30.37 30.48 30.28 30.33 76,633,288 +0.02(+0.07%)
Mar 05, 2010 29.94 30.30 29.83 30.30 105,644,896 +0.77(+2.61%)
Mar 04, 2010 29.71 29.75 29.35 29.53 82,521,808 -0.16(-0.52%)
Mar 03, 2010 29.81 30.06 29.58 29.69 92,940,696 +0.11(+0.38%)
Mar 02, 2010 29.62 29.82 29.49 29.58 89,661,656 +0.26(+0.88%)
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.