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 (%)
Nov 30, 2009 29.69 29.81 29.41 29.74 139,207,440 +0.29(+0.97%)
Nov 27, 2009 29.19 29.83 28.84 29.45 144,296,288 -1.19(-3.88%)
Nov 25, 2009 30.44 30.67 30.27 30.64 76,553,656 +0.35(+1.16%)
Nov 24, 2009 30.24 30.32 29.94 30.29 97,626,928 -0.17(-0.55%)
Nov 23, 2009 30.49 30.72 30.33 30.46 85,002,544 +0.62(+2.09%)
Nov 20, 2009 29.80 29.96 29.64 29.83 90,410,072 -0.12(-0.42%)
Nov 19, 2009 30.19 30.19 29.69 29.96 162,646,720 -0.61(-1.98%)
Nov 18, 2009 30.75 30.80 30.43 30.56 63,167,696 -0.01(-0.02%)
Nov 17, 2009 30.57 30.77 30.36 30.57 67,647,744 -0.31(-0.99%)
Nov 16, 2009 30.55 31.00 30.54 30.88 137,742,032 +0.76(+2.51%)
Nov 13, 2009 29.82 30.22 29.67 30.12 95,418,912 +0.51(+1.71%)
Nov 12, 2009 30.07 30.22 29.56 29.61 102,823,200 -0.68(-2.23%)
Nov 11, 2009 30.45 30.55 30.08 30.29 94,265,144 +0.26(+0.86%)
Nov 10, 2009 29.85 30.19 29.80 30.03 85,449,104 -0.14(-0.46%)
Nov 09, 2009 29.63 30.21 29.62 30.17 145,439,536 +1.07(+3.68%)
Nov 06, 2009 28.85 29.26 28.78 29.10 80,212,128 +0.26(+0.89%)
Nov 05, 2009 28.76 29.14 28.62 28.84 102,850,400 +0.29(+1.03%)
Nov 04, 2009 28.65 28.92 28.35 28.55 130,423,224 +0.52(+1.86%)
Nov 03, 2009 27.48 28.12 27.45 28.03 97,956,344 +0.04(+0.16%)
Nov 02, 2009 27.98 28.40 27.51 27.98 187,978,784 +0.41(+1.49%)
Oct 30, 2009 28.67 28.70 27.39 27.57 303,140,320 -1.35(-4.67%)
Oct 29, 2009 28.18 29.00 28.18 28.92 135,477,808 +1.23(+4.42%)
Oct 28, 2009 28.73 28.73 27.63 27.70 231,526,592 -1.33(-4.58%)
Oct 27, 2009 29.55 29.59 29.03 29.03 130,665,632 -0.51(-1.74%)
Oct 26, 2009 30.16 30.41 29.47 29.54 108,021,616 -0.37(-1.25%)
Oct 23, 2009 30.07 30.11 29.76 29.91 100,734,200 -0.25(-0.83%)
Oct 22, 2009 29.87 30.27 29.58 30.16 96,773,264 +0.25(+0.83%)
Oct 21, 2009 29.94 30.49 29.90 29.91 101,521,944 -0.16(-0.54%)
Oct 20, 2009 29.89 30.15 29.86 30.08 114,850,360 -0.40(-1.32%)
Oct 19, 2009 30.16 30.53 30.03 30.48 82,293,776 +0.57(+1.91%)
Oct 16, 2009 29.86 30.03 29.61 29.91 98,637,120 -0.42(-1.38%)
Oct 15, 2009 30.17 30.40 30.11 30.33 98,775,856 +0.18(+0.58%)
Oct 14, 2009 30.15 30.49 30.05 30.15 130,861,072 +0.61(+2.06%)
Oct 13, 2009 29.43 29.60 29.17 29.54 79,528,416 +0.05(+0.17%)
Oct 12, 2009 29.57 29.64 29.35 29.49 51,795,832 +0.24(+0.83%)
Oct 09, 2009 29.21 29.33 29.12 29.25 73,763,944 +0.02(+0.08%)
Oct 08, 2009 29.12 29.33 28.92 29.23 84,568,600 +0.35(+1.22%)
Oct 07, 2009 28.81 28.92 28.61 28.87 70,008,176 -0.03(-0.10%)
Oct 06, 2009 28.73 29.19 28.67 28.90 109,882,496 +0.47(+1.65%)
Oct 05, 2009 28.04 28.51 27.90 28.43 100,593,696 +0.65(+2.32%)
Oct 02, 2009 27.43 27.87 27.38 27.79 100,397,896 +0.00(+0.00%)
Oct 01, 2009 28.48 28.53 27.73 27.79 145,874,848 -0.77(-2.70%)
Sep 30, 2009 28.60 28.86 28.18 28.56 200,494,112 +0.18(+0.62%)
Sep 29, 2009 28.32 28.55 28.19 28.38 57,484,728 -0.10(-0.36%)
Sep 28, 2009 28.03 28.50 27.98 28.48 71,217,200 +0.53(+1.89%)
Sep 25, 2009 27.84 28.07 27.78 27.96 83,532,616 +0.12(+0.42%)
Sep 24, 2009 28.50 28.55 27.67 27.84 127,348,736 -0.56(-1.96%)
Sep 23, 2009 28.78 29.00 28.40 28.40 98,851,984 -0.43(-1.50%)
Sep 22, 2009 28.78 28.89 28.59 28.83 63,066,712 +0.43(+1.52%)
Sep 21, 2009 28.26 28.45 28.00 28.40 106,473,864 -0.25(-0.87%)
Sep 18, 2009 28.70 28.73 28.51 28.65 91,042,560 +0.08(+0.28%)
Sep 17, 2009 28.65 28.88 28.43 28.56 104,324,800 +0.20(+0.70%)
Sep 16, 2009 28.43 30.83 28.28 28.36 109,020,200 +0.35(+1.25%)
Sep 15, 2009 27.73 28.04 27.63 28.01 83,925,560 +0.33(+1.19%)
Sep 14, 2009 27.38 27.74 27.35 27.68 50,069,376 -0.10(-0.37%)
Sep 11, 2009 27.87 28.01 27.60 27.79 61,704,368 +0.01(+0.05%)
Sep 10, 2009 27.43 27.79 26.08 27.77 79,662,328 +0.36(+1.31%)
Sep 09, 2009 27.38 27.59 27.24 27.41 91,205,872 +0.15(+0.54%)
Sep 08, 2009 27.18 27.31 27.13 27.27 81,564,712 +0.55(+2.06%)
Sep 04, 2009 26.40 26.74 26.18 26.72 80,359,328 +0.51(+1.93%)
Sep 03, 2009 26.07 26.23 25.83 26.21 73,196,096 +0.51(+2.00%)
Sep 02, 2009 25.46 25.81 25.42 25.69 93,199,320 +0.27(+1.07%)
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.