• 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 )

    43.55 -0.23 (-0.53%)
    Streaming Delayed Price Updated: 11:15 AM EDT, Sep 20, 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 (%)
    Mar 31, 2010 30.98 31.25 30.97 31.17 71,420,000 +0.09(+0.29%)
    Mar 30, 2010 31.04 31.17 30.88 31.08 68,000,216 +0.12(+0.38%)
    Mar 29, 2010 30.74 30.98 30.67 30.97 78,314,776 +0.55(+1.80%)
    Mar 26, 2010 30.52 30.63 30.16 30.42 94,309,096 +0.15(+0.49%)
    Mar 25, 2010 30.35 30.71 30.21 30.27 97,820,712 -0.08(-0.27%)
    Mar 24, 2010 30.48 30.61 30.35 30.35 87,934,712 -0.46(-1.49%)
    Mar 23, 2010 30.63 30.83 30.49 30.81 68,271,920 +0.21(+0.70%)
    Mar 22, 2010 30.17 30.63 30.10 30.60 77,737,760 +0.11(+0.36%)
    Mar 19, 2010 30.94 30.99 30.44 30.48 89,168,088 -0.40(-1.29%)
    Mar 18, 2010 31.06 31.11 30.74 30.88 99,790,272 -0.24(-0.76%)
    Mar 17, 2010 31.09 31.27 30.99 31.12 97,306,048 +0.33(+1.08%)
    Mar 16, 2010 30.50 30.80 30.38 30.79 78,911,432 +0.39(+1.29%)
    Mar 15, 2010 30.25 30.43 30.22 30.40 58,854,376 -0.22(-0.73%)
    Mar 12, 2010 30.86 30.87 30.53 30.62 66,139,236 -0.10(-0.34%)
    Mar 11, 2010 30.54 30.75 30.37 30.72 57,311,864 +0.01(+0.02%)
    Mar 10, 2010 30.57 30.84 30.50 30.71 99,978,160 +0.21(+0.70%)
    Mar 09, 2010 30.20 30.64 30.19 30.50 90,202,880 +0.17(+0.56%)
    Mar 08, 2010 30.37 30.48 30.29 30.33 76,626,128 +0.02(+0.07%)
    Mar 05, 2010 29.94 30.31 29.83 30.31 105,635,024 +0.77(+2.61%)
    Mar 04, 2010 29.72 29.75 29.35 29.54 82,514,096 -0.16(-0.52%)
    Mar 03, 2010 29.81 30.06 29.58 29.69 92,932,008 +0.11(+0.38%)
    Mar 02, 2010 29.62 29.83 29.49 29.58 89,653,280 +0.26(+0.88%)
    Mar 01, 2010 29.18 29.40 29.11 29.32 98,831,784 +0.49(+1.69%)
    Feb 26, 2010 28.58 28.89 28.40 28.83 88,809,280 +0.29(+1.01%)
    Feb 25, 2010 28.10 28.60 27.95 28.55 99,500,888 -0.24(-0.83%)
    Feb 24, 2010 28.70 28.92 28.53 28.78 98,693,448 +0.27(+0.96%)
    Feb 23, 2010 29.02 29.18 28.49 28.51 139,439,216 -0.67(-2.31%)
    Feb 22, 2010 29.32 29.34 29.09 29.18 76,269,208 +0.04(+0.13%)
    Feb 19, 2010 29.06 29.33 28.98 29.15 104,399,472 -0.25(-0.86%)
    Feb 18, 2010 29.06 29.50 29.01 29.40 83,176,712 +0.11(+0.38%)
    Feb 17, 2010 29.40 29.43 29.10 29.29 85,976,336 +0.10(+0.36%)
    Feb 16, 2010 28.88 29.20 28.68 29.18 98,900,200 +0.73(+2.58%)
    Feb 12, 2010 28.23 28.45 28.45 28.45 85,194,488 -0.36(-1.26%)
    Feb 11, 2010 28.26 28.84 28.03 28.81 121,883,248 +0.74(+2.64%)
    Feb 10, 2010 28.15 28.34 27.76 28.07 114,369,928 -0.07(-0.26%)
    Feb 09, 2010 27.92 28.40 27.70 28.15 180,166,016 +0.82(+3.01%)
    Feb 08, 2010 27.52 27.74 27.25 27.32 106,327,104 -0.21(-0.75%)
    Feb 05, 2010 27.84 27.68 26.78 27.53 224,169,424 -0.31(-1.12%)
    Feb 04, 2010 28.68 28.72 27.83 27.84 178,042,816 -1.55(-5.26%)
    Feb 03, 2010 29.34 29.47 29.06 29.39 86,908,712 +0.06(+0.20%)
    Feb 02, 2010 29.15 29.39 28.88 29.33 117,268,432 +0.53(+1.84%)
    Feb 01, 2010 28.60 29.12 28.58 28.80 110,637,056 +0.47(+1.66%)
    Jan 29, 2010 28.98 29.06 28.18 28.33 205,008,704 -0.31(-1.09%)
    Jan 28, 2010 29.10 29.22 28.39 28.64 132,529,648 -0.20(-0.69%)
    Jan 27, 2010 28.71 28.95 28.41 28.84 123,797,384 -0.30(-1.04%)
    Jan 26, 2010 28.96 29.31 26.50 29.15 121,377,520 -0.38(-1.30%)
    Jan 25, 2010 29.70 29.84 29.36 29.53 116,430,648 +0.21(+0.73%)
    Jan 22, 2010 29.77 29.86 29.26 29.32 146,160,608 -0.66(-2.22%)
    Jan 21, 2010 30.75 30.85 29.96 29.98 156,859,136 -0.93(-3.02%)
    Jan 20, 2010 31.17 31.17 30.66 30.91 106,653,144 -0.76(-2.41%)
    Jan 19, 2010 31.14 31.68 31.14 31.68 77,823,016 +0.63(+2.03%)
    Jan 15, 2010 31.32 31.05 31.05 31.05 103,609,128 -0.36(-1.16%)
    Jan 14, 2010 31.47 31.54 31.36 31.41 71,467,792 -0.08(-0.25%)
    Jan 13, 2010 31.52 31.60 31.20 31.49 64,909,596 +0.10(+0.31%)
    Jan 12, 2010 31.54 31.60 31.23 31.40 89,044,288 -0.51(-1.60%)
    Jan 11, 2010 32.16 32.17 31.75 31.91 57,486,800 -0.07(-0.21%)
    Jan 08, 2010 31.74 31.99 31.63 31.97 55,561,796 +0.25(+0.79%)
    Jan 07, 2010 31.71 31.81 31.54 31.72 56,483,476 -0.18(-0.58%)
    Jan 06, 2010 31.88 32.04 31.83 31.91 68,463,080 +0.07(+0.21%)
    Jan 05, 2010 31.76 31.95 31.65 31.84 67,823,048 +0.23(+0.73%)
    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.