Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.45 -0.29 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.093 9.179 9.075 9.179 512,745 +0.11(+1.16%)
May 29, 2003 9.054 9.092 9.038 9.073 427,497 +0.01(+0.13%)
May 28, 2003 9.022 9.074 9.022 9.061 551,609 +0.04(+0.43%)
May 27, 2003 8.731 9.028 8.731 9.022 1,203,510 +0.31(+3.58%)
May 23, 2003 8.683 8.731 8.683 8.711 104,053 +0.09(+1.03%)
May 22, 2003 8.547 8.622 8.547 8.622 117,843 +0.08(+0.91%)
May 21, 2003 8.522 8.547 8.478 8.545 63,936 +0.01(+0.08%)
May 20, 2003 8.515 8.548 8.491 8.537 73,965 +0.04(+0.50%)
May 19, 2003 8.647 8.647 8.463 8.495 179,272 -0.21(-2.38%)
May 16, 2003 8.703 8.734 8.679 8.703 357,292 +0.01(+0.07%)
May 15, 2003 8.696 8.696 8.675 8.696 470,121 +0.02(+0.20%)
May 14, 2003 8.722 8.722 8.662 8.679 287,087 -0.04(-0.50%)
May 13, 2003 8.741 8.741 8.699 8.722 384,872 -0.05(-0.56%)
May 12, 2003 8.691 8.772 8.687 8.772 1,048,057 +0.12(+1.39%)
May 09, 2003 8.563 8.658 8.563 8.651 87,755 +0.10(+1.18%)
May 08, 2003 8.575 8.580 8.543 8.551 581,696 -0.08(-0.88%)
May 07, 2003 8.607 8.628 8.600 8.627 436,272 -0.02(-0.18%)
May 06, 2003 8.599 8.653 8.591 8.643 152,946 +0.04(+0.51%)
May 05, 2003 8.539 8.600 8.539 8.599 66,443 +0.09(+1.08%)
May 02, 2003 8.406 8.507 8.406 8.507 94,024 +0.13(+1.53%)
May 01, 2003 8.387 8.421 8.376 8.379 327,204 -0.03(-0.39%)
Apr 30, 2003 8.415 8.423 8.390 8.411 318,428 -0.02(-0.28%)
Apr 29, 2003 8.328 8.439 8.328 8.435 106,560 +0.23(+2.85%)
Apr 28, 2003 8.089 8.202 8.088 8.202 127,873 +0.13(+1.65%)
Apr 25, 2003 8.089 8.089 8.056 8.068 142,916 -0.14(-1.65%)
Apr 24, 2003 8.304 8.304 8.184 8.204 125,365 -0.17(-1.97%)
Apr 23, 2003 8.336 8.369 8.308 8.369 43,877 +0.04(+0.47%)
Apr 22, 2003 8.301 8.330 8.276 8.330 27,580 +0.03(+0.34%)
Apr 21, 2003 8.315 8.316 8.296 8.302 101,546 -0.00(-0.04%)
Apr 17, 2003 8.292 8.308 8.277 8.305 23,819 +0.06(+0.72%)
Apr 16, 2003 8.240 8.280 8.240 8.246 12,536 +0.09(+1.15%)
Apr 15, 2003 8.106 8.176 8.106 8.152 586,711 +0.10(+1.19%)
Apr 14, 2003 8.001 8.056 8.001 8.056 130,380 +0.10(+1.30%)
Apr 11, 2003 7.986 7.986 7.953 7.953 151,692 +7.16(+900.00%)
Apr 09, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 08, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 07, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 04, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 03, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 02, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 01, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 31, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 28, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 27, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 26, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 25, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 24, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 21, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 20, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 19, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 18, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 17, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 14, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 13, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 12, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 11, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 07, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 06, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 05, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Mar 04, 2003 0.7953 0.7953 0.7953 0.7953 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.