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 (%)
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
.