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 (%)
Aug 29, 2003 10.91 10.94 10.91 10.91 581,642 +0.08(+0.72%)
Aug 28, 2003 10.80 10.84 10.74 10.84 615,488 +0.07(+0.70%)
Aug 27, 2003 10.65 10.76 10.62 10.76 876,224 +0.12(+1.16%)
Aug 26, 2003 10.73 10.73 10.57 10.64 1,652,165 -0.13(-1.22%)
Aug 25, 2003 10.84 10.84 10.76 10.77 545,289 -0.08(-0.78%)
Aug 22, 2003 10.93 10.93 10.82 10.85 1,403,964 +0.06(+0.51%)
Aug 21, 2003 10.69 10.80 10.68 10.80 1,509,261 +0.19(+1.84%)
Aug 20, 2003 10.58 10.60 10.54 10.60 1,566,924 +0.00(+0.02%)
Aug 19, 2003 10.61 10.61 10.54 10.60 631,784 +0.05(+0.49%)
Aug 18, 2003 10.43 10.55 10.42 10.55 1,657,179 +0.22(+2.13%)
Aug 15, 2003 10.33 10.33 10.33 10.33 67,691 -0.10(-0.99%)
Aug 14, 2003 10.31 10.44 10.31 10.43 562,839 +0.14(+1.32%)
Aug 13, 2003 10.28 10.33 10.23 10.30 1,005,338 +0.14(+1.41%)
Aug 12, 2003 10.13 10.16 10.12 10.16 1,012,860 +0.04(+0.39%)
Aug 11, 2003 10.13 10.15 10.09 10.12 926,365 +0.04(+0.44%)
Aug 08, 2003 10.09 10.09 10.05 10.07 213,101 +0.07(+0.67%)
Aug 07, 2003 10.00 10.03 9.980 10.00 402,386 +0.07(+0.73%)
Aug 06, 2003 9.974 9.985 9.906 9.932 517,711 -0.04(-0.45%)
Aug 05, 2003 10.09 10.09 9.977 9.977 404,893 -0.11(-1.08%)
Aug 04, 2003 10.14 10.15 10.05 10.09 549,050 -0.04(-0.44%)
Aug 01, 2003 10.13 10.15 10.12 10.13 614,234 +0.02(+0.22%)
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%)
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.