Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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: 6:30 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.