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 (%)
Jul 31, 2003 10.08 10.14 10.08 10.11 472,584 +0.05(+0.48%)
Jul 30, 2003 10.11 10.11 10.04 10.06 78,973 -0.07(-0.73%)
Jul 29, 2003 10.21 10.21 10.12 10.13 1,121,918 -0.06(-0.56%)
Jul 28, 2003 10.20 10.22 10.16 10.19 1,449,091 +0.06(+0.55%)
Jul 25, 2003 10.05 10.14 10.03 10.14 295,835 +0.16(+1.64%)
Jul 24, 2003 9.992 10.06 9.972 9.972 1,044,198 +0.05(+0.48%)
Jul 23, 2003 9.956 9.956 9.865 9.924 1,259,807 -0.06(-0.64%)
Jul 22, 2003 9.895 10.00 9.884 9.988 1,424,021 +0.12(+1.20%)
Jul 21, 2003 9.963 9.963 9.857 9.870 2,992,199 -0.13(-1.32%)
Jul 18, 2003 9.888 10.00 9.888 10.00 285,807 +0.13(+1.33%)
Jul 17, 2003 10.07 10.07 9.870 9.870 501,415 -0.26(-2.61%)
Jul 16, 2003 10.11 10.16 10.08 10.14 1,153,256 +0.01(+0.08%)
Jul 15, 2003 10.31 10.31 10.13 10.13 3,094,989 -0.13(-1.26%)
Jul 14, 2003 10.19 10.30 10.19 10.26 951,436 +0.18(+1.76%)
Jul 11, 2003 9.996 10.08 9.996 10.08 295,835 +0.08(+0.84%)
Jul 10, 2003 10.12 10.12 9.964 9.996 2,233,807 -0.18(-1.76%)
Jul 09, 2003 10.19 10.19 10.13 10.17 658,108 -0.02(-0.23%)
Jul 08, 2003 10.19 10.22 10.15 10.20 483,866 +0.03(+0.28%)
Jul 07, 2003 10.03 10.17 10.03 10.17 793,490 +0.25(+2.48%)
Jul 03, 2003 9.924 9.929 9.904 9.924 154,185 +0.03(+0.28%)
Jul 02, 2003 9.776 9.903 9.776 9.896 1,573,192 +0.23(+2.35%)
Jul 01, 2003 9.601 9.677 9.573 9.669 946,422 +0.10(+1.08%)
Jun 30, 2003 9.598 9.598 9.549 9.565 389,850 -0.01(-0.07%)
Jun 27, 2003 9.629 9.633 9.547 9.571 520,219 -0.04(-0.46%)
Jun 26, 2003 9.559 9.621 9.542 9.616 293,328 +0.10(+1.08%)
Jun 25, 2003 9.459 9.571 9.459 9.513 1,456,613 +0.08(+0.83%)
Jun 24, 2003 9.465 9.465 9.381 9.435 261,989 -0.07(-0.74%)
Jun 23, 2003 9.713 9.713 9.503 9.505 462,556 -0.24(-2.46%)
Jun 20, 2003 9.772 9.788 9.716 9.744 418,682 +0.00(+0.00%)
Jun 19, 2003 9.824 9.840 9.732 9.744 314,638 +0.00(+0.00%)
Jun 18, 2003 9.754 9.799 9.723 9.744 239,426 -0.04(-0.37%)
Jun 17, 2003 9.681 9.788 9.681 9.780 491,387 +0.20(+2.06%)
Jun 16, 2003 9.509 9.584 9.497 9.583 228,144 +0.10(+1.08%)
Jun 13, 2003 9.462 9.489 9.455 9.481 967,732 -0.00(-0.03%)
Jun 12, 2003 9.429 9.484 9.422 9.484 560,332 +0.07(+0.75%)
Jun 11, 2003 9.401 9.421 9.334 9.413 409,907 +0.01(+0.08%)
Jun 10, 2003 9.313 9.405 9.313 9.405 324,666 +0.10(+1.03%)
Jun 09, 2003 9.402 9.402 9.280 9.310 290,821 -0.08(-0.86%)
Jun 06, 2003 9.354 9.485 9.353 9.390 847,392 +0.09(+0.93%)
Jun 05, 2003 9.327 9.327 9.243 9.303 709,503 +0.01(+0.10%)
Jun 04, 2003 9.174 9.294 9.174 9.294 335,948 +0.12(+1.29%)
Jun 03, 2003 9.254 9.254 9.100 9.176 340,962 -0.07(-0.76%)
Jun 02, 2003 9.206 9.350 9.206 9.246 818,561 +0.07(+0.72%)
May 30, 2003 9.094 9.180 9.076 9.180 512,697 +0.11(+1.16%)
May 29, 2003 9.054 9.093 9.038 9.074 427,457 +0.01(+0.13%)
May 28, 2003 9.023 9.075 9.023 9.062 551,557 +0.04(+0.43%)
May 27, 2003 8.732 9.029 8.732 9.023 1,203,398 +0.31(+3.58%)
May 23, 2003 8.683 8.732 8.683 8.711 104,043 +0.09(+1.03%)
May 22, 2003 8.548 8.623 8.548 8.623 117,832 +0.08(+0.91%)
May 21, 2003 8.523 8.548 8.478 8.545 63,930 +0.01(+0.08%)
May 20, 2003 8.516 8.549 8.492 8.538 73,958 +0.04(+0.50%)
May 19, 2003 8.648 8.648 8.464 8.496 179,256 -0.21(-2.38%)
May 16, 2003 8.703 8.735 8.679 8.703 357,258 +0.01(+0.07%)
May 15, 2003 8.697 8.697 8.675 8.697 470,077 +0.02(+0.20%)
May 14, 2003 8.723 8.723 8.663 8.679 287,060 -0.04(-0.50%)
May 13, 2003 8.742 8.742 8.699 8.723 384,836 -0.05(-0.56%)
May 12, 2003 8.691 8.773 8.687 8.773 1,047,959 +0.12(+1.39%)
May 09, 2003 8.564 8.659 8.564 8.652 87,747 +0.10(+1.18%)
May 08, 2003 8.576 8.581 8.544 8.552 581,642 -0.08(-0.88%)
May 07, 2003 8.608 8.629 8.600 8.628 436,231 -0.02(-0.18%)
May 06, 2003 8.600 8.654 8.592 8.644 152,931 +0.04(+0.51%)
May 05, 2003 8.540 8.601 8.540 8.600 66,437 +0.09(+1.08%)
May 02, 2003 8.407 8.508 8.407 8.508 94,015 +0.13(+1.53%)
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.