• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Emrg Mkts Ishares MSCI ETF (NY: EEM )

    44.45 -0.29 (-0.65%)
    Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 30, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 23, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 22, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 21, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 17, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 16, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 15, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 14, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 13, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 10, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 09, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 08, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 07, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Jan 02, 2003 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 31, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 27, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 26, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 24, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 23, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 20, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 19, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 18, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 17, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 16, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 13, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 12, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 11, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 10, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 09, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 06, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 05, 2002 9.970 9.970 9.970 9.970 3,100 +0.00(+0.00%)
    Dec 04, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 03, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Dec 02, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Nov 27, 2002 9.970 9.970 9.970 9.970 0 +0.00(+0.00%)
    Nov 26, 2002 9.970 9.970 9.970 9.970 200 +0.02(+0.20%)
    Nov 25, 2002 9.950 9.950 9.950 9.950 1,400 +0.00(+0.00%)
    Nov 22, 2002 9.950 9.950 9.950 9.950 5,000 +0.01(+0.10%)
    Nov 21, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 20, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 19, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 18, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 15, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 14, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 13, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 12, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 11, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 08, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 07, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 06, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Nov 05, 2002 9.940 9.940 9.940 9.940 500 -0.01(-0.10%)
    Nov 04, 2002 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
    Nov 01, 2002 9.950 9.950 9.950 9.950 5,000 +0.02(+0.20%)
    Oct 31, 2002 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
    Oct 30, 2002 9.940 9.940 9.930 9.930 1,600 -0.02(-0.20%)
    Oct 29, 2002 9.950 9.950 9.950 9.950 5,000 +0.02(+0.20%)
    Oct 28, 2002 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
    Oct 25, 2002 9.930 9.930 9.930 9.930 1,300 +0.00(+0.00%)
    Oct 24, 2002 9.930 9.930 9.930 9.930 120,000 -0.01(-0.10%)
    Oct 23, 2002 9.940 9.940 9.940 9.940 1,600 +0.00(+0.00%)
    Oct 22, 2002 9.930 9.940 9.930 9.940 8,500 +0.01(+0.10%)
    Oct 21, 2002 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
    Oct 18, 2002 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
    Oct 17, 2002 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
    Oct 16, 2002 9.930 9.930 9.930 9.930 5,000 +0.01(+0.10%)
    Oct 15, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 14, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 11, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 10, 2002 9.920 9.920 9.920 9.920 2,100 +0.00(+0.00%)
    Oct 09, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 08, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 07, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 04, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 03, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Oct 02, 2002 9.920 9.920 9.920 9.920 700 -0.01(-0.10%)
    Oct 01, 2002 9.930 9.930 9.930 9.930 500 +0.01(+0.10%)
    Sep 30, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Sep 27, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Sep 26, 2002 9.920 9.920 9.920 9.920 300 +0.00(+0.00%)
    Sep 25, 2002 9.920 9.920 9.920 9.920 200 +0.01(+0.10%)
    Sep 24, 2002 9.930 9.930 9.900 9.910 11,000 -0.02(-0.20%)
    Sep 23, 2002 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
    Sep 20, 2002 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
    Sep 19, 2002 9.930 9.930 9.930 9.930 4,700 +0.00(+0.00%)
    Sep 18, 2002 9.930 9.930 9.930 9.930 4,700 -0.02(-0.20%)
    Sep 17, 2002 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
    Sep 16, 2002 9.950 9.950 9.950 9.950 5,000 +0.01(+0.10%)
    Sep 13, 2002 9.940 9.940 9.940 9.940 240,000 +0.00(+0.00%)
    Sep 12, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Sep 11, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Sep 10, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Sep 09, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Sep 06, 2002 9.940 9.940 9.940 9.940 200 +0.00(+0.00%)
    Sep 05, 2002 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
    Sep 04, 2002 9.940 9.940 9.940 9.940 1,000 -0.02(-0.20%)
    Sep 03, 2002 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
    Aug 30, 2002 9.960 9.960 9.960 9.960 550,000 +0.00(+0.00%)
    Aug 29, 2002 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
    Aug 28, 2002 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
    Aug 27, 2002 9.960 9.960 9.960 9.960 800 +0.00(+0.00%)
    Aug 26, 2002 9.960 9.960 9.960 9.960 200 +0.00(+0.00%)
    Aug 23, 2002 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
    Aug 22, 2002 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
    Aug 21, 2002 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
    Aug 20, 2002 9.960 9.960 9.960 9.960 500 +0.01(+0.10%)
    Aug 16, 2002 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
    Aug 15, 2002 9.950 9.950 9.950 9.950 500 +0.03(+0.30%)
    Aug 14, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Aug 13, 2002 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
    Aug 12, 2002 9.920 9.920 9.920 9.920 0 -0.03(-0.30%)
    Aug 07, 2002 9.950 9.950 9.950 9.950 6,700 +0.00(+0.00%)
    Aug 06, 2002 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
    Aug 05, 2002 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
    Aug 02, 2002 9.950 9.950 9.950 9.950 200 -0.05(-0.50%)
    Aug 01, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
    Jul 31, 2002 10.00 10.00 10.00 10.00 700 -0.15(-1.48%)
    Jul 30, 2002 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
    Jul 29, 2002 10.15 10.15 10.15 10.15 700 +0.34(+3.47%)
    Jul 26, 2002 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
    Jul 25, 2002 9.810 9.810 9.810 9.810 1,000 -0.04(-0.41%)
    Jul 24, 2002 9.850 9.850 9.850 9.850 500 -0.29(-2.86%)
    Jul 23, 2002 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
    Jul 22, 2002 10.14 10.14 10.14 10.14 0 +0.00(+0.00%)
    Jul 19, 2002 10.14 10.14 10.14 10.14 0 -0.01(-0.10%)
    Jul 17, 2002 10.15 10.15 10.15 10.15 0 -0.10(-0.98%)
    Jul 12, 2002 10.30 10.30 10.25 10.25 2,900 -0.05(-0.49%)
    Jul 11, 2002 10.30 10.30 10.30 10.30 600 -0.05(-0.48%)
    Jul 10, 2002 10.35 10.35 10.35 10.35 520,000 -0.15(-1.43%)
    Jul 09, 2002 10.50 10.50 10.50 10.50 200 +0.25(+2.44%)
    Jul 08, 2002 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
    Jul 05, 2002 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
    Jul 04, 2002 10.25 10.25 10.25 10.25 5,000 +0.00(+0.00%)
    Jul 03, 2002 10.25 10.25 10.25 10.25 5,000 +0.09(+0.89%)
    Jul 02, 2002 10.25 10.25 10.16 10.16 8,000 -0.14(-1.36%)
    Jul 01, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
    Jun 28, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
    Jun 27, 2002 10.20 10.30 10.20 10.30 2,600 +0.14(+1.38%)
    Jun 26, 2002 10.16 10.16 10.16 10.16 5,000 +0.01(+0.10%)
    Jun 25, 2002 10.15 10.15 10.15 10.15 200 -0.05(-0.49%)
    Jun 21, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
    Jun 20, 2002 10.20 10.20 10.20 10.20 400 -0.20(-1.92%)
    Jun 19, 2002 10.40 10.40 10.40 10.40 800 +0.00(+0.00%)
    Jun 18, 2002 10.40 10.40 10.40 10.40 2,200 -0.05(-0.48%)
    Jun 17, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
    Jun 14, 2002 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
    Jun 12, 2002 10.45 10.45 10.45 10.45 500 -0.55(-5.00%)
    Jun 11, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
    Jun 10, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
    Jun 07, 2002 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
    Jun 06, 2002 11.00 11.00 11.00 11.00 4,500 +0.00(+0.00%)
    Jun 05, 2002 11.00 11.00 11.00 11.00 0 +0.14(+1.29%)
    May 31, 2002 10.86 10.86 10.86 10.86 0 -0.19(-1.72%)
    May 28, 2002 11.05 11.05 11.05 11.05 200 +0.04(+0.36%)
    May 27, 2002 11.01 11.01 11.01 11.01 400 +0.00(+0.00%)
    May 24, 2002 11.01 11.01 11.01 11.01 400 -0.29(-2.57%)
    May 23, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
    May 22, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
    May 21, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
    May 20, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
    May 17, 2002 11.30 11.30 11.30 11.30 1,100 +0.10(+0.89%)
    May 16, 2002 11.20 11.20 11.20 11.20 1,100 +0.15(+1.36%)
    May 15, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 14, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 13, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 10, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 09, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 08, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 07, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 06, 2002 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
    May 03, 2002 11.05 11.05 11.05 11.05 4,500 -0.02(-0.18%)
    May 02, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
    May 01, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
    Apr 30, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
    Apr 29, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
    Apr 26, 2002 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
    Apr 25, 2002 11.07 11.07 11.07 11.07 200 -0.13(-1.16%)
    Apr 24, 2002 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
    Apr 23, 2002 11.21 11.21 11.20 11.20 3,600 -0.24(-2.10%)
    Apr 22, 2002 11.44 11.44 11.44 11.44 800 +0.03(+0.26%)
    Apr 19, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Apr 18, 2002 11.40 11.41 11.40 11.41 5,900 +0.25(+2.24%)
    Apr 17, 2002 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
    Apr 16, 2002 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
    Apr 15, 2002 11.16 11.16 11.16 11.16 4,000 -0.04(-0.36%)
    Apr 12, 2002 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
    Apr 11, 2002 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
    Apr 10, 2002 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
    Apr 09, 2002 11.20 11.20 11.20 11.20 2,000 +0.03(+0.27%)
    Apr 08, 2002 11.17 11.17 11.17 11.17 1,800 -0.18(-1.59%)
    Apr 05, 2002 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
    Apr 04, 2002 11.20 11.35 11.20 11.35 3,500 -0.06(-0.53%)
    Apr 03, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Apr 02, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Apr 01, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Mar 29, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Mar 28, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Mar 27, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Mar 26, 2002 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
    Mar 25, 2002 11.41 11.41 11.41 11.41 200 -0.15(-1.30%)
    Mar 22, 2002 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
    Mar 21, 2002 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
    Mar 20, 2002 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
    Mar 19, 2002 11.75 11.80 11.56 11.56 24,200 +0.20(+1.76%)
    Mar 18, 2002 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
    Mar 15, 2002 11.36 11.36 11.36 11.36 500 +0.05(+0.44%)
    Mar 14, 2002 11.31 11.31 11.31 11.31 1,300 +0.00(+0.00%)
    Mar 13, 2002 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
    Mar 12, 2002 11.31 11.31 11.31 11.31 800 -0.24(-2.08%)
    Mar 11, 2002 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
    Mar 08, 2002 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
    Mar 07, 2002 11.55 11.55 11.55 11.55 2,500 +0.45(+4.05%)
    Mar 06, 2002 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
    Mar 05, 2002 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
    Mar 04, 2002 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
    Mar 01, 2002 11.10 11.10 11.10 11.10 100 +0.09(+0.82%)
    Feb 28, 2002 11.01 11.01 11.01 11.01 100,000 +0.02(+0.18%)
    Feb 27, 2002 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
    Feb 26, 2002 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
    Feb 25, 2002 10.99 10.99 10.99 10.99 0 +0.00(+0.00%)
    Feb 22, 2002 10.99 10.99 10.99 10.99 1,000 +0.17(+1.57%)
    Feb 21, 2002 10.82 10.82 10.82 10.82 1,000 -0.27(-2.43%)
    Feb 20, 2002 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
    Feb 19, 2002 11.05 11.09 11.05 11.09 4,000 +0.09(+0.82%)
    Feb 18, 2002 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
    Feb 15, 2002 11.00 11.00 11.00 11.00 500 +0.18(+1.66%)
    Feb 14, 2002 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
    Feb 13, 2002 10.82 10.82 10.82 10.82 500 -0.04(-0.37%)
    Feb 12, 2002 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
    Feb 11, 2002 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
    Feb 08, 2002 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
    Feb 07, 2002 10.86 10.86 10.86 10.86 0 +0.00(+0.00%)
    Feb 06, 2002 10.86 10.86 10.86 10.86 4,000 -0.44(-3.89%)
    Feb 05, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
    Feb 04, 2002 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
    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.