Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.98 29.06 28.19 28.34 204,970,384 -0.31(-1.09%)
Jan 28, 2010 29.11 29.22 28.40 28.65 132,504,880 -0.20(-0.69%)
Jan 27, 2010 28.71 28.96 28.41 28.85 123,774,248 -0.30(-1.04%)
Jan 26, 2010 28.97 29.31 26.51 29.15 121,354,840 -0.38(-1.30%)
Jan 25, 2010 29.71 29.85 29.36 29.54 116,408,888 +0.21(+0.73%)
Jan 22, 2010 29.77 29.87 29.26 29.32 146,133,280 -0.66(-2.22%)
Jan 21, 2010 30.76 30.85 29.97 29.99 156,829,824 -0.93(-3.02%)
Jan 20, 2010 31.17 31.17 30.67 30.92 106,633,216 -0.76(-2.41%)
Jan 19, 2010 31.15 31.68 31.14 31.68 77,808,472 +0.63(+2.03%)
Jan 15, 2010 31.33 31.05 31.05 31.05 103,589,768 -0.36(-1.16%)
Jan 14, 2010 31.48 31.55 31.36 31.42 71,454,440 -0.08(-0.25%)
Jan 13, 2010 31.53 31.61 31.20 31.50 64,897,468 +0.10(+0.31%)
Jan 12, 2010 31.54 31.61 31.24 31.40 89,027,648 -0.51(-1.60%)
Jan 11, 2010 32.16 32.18 31.76 31.91 57,476,056 -0.07(-0.21%)
Jan 08, 2010 31.74 31.99 31.64 31.98 55,551,412 +0.25(+0.79%)
Jan 07, 2010 31.72 31.82 31.55 31.73 56,472,920 -0.19(-0.58%)
Jan 06, 2010 31.89 32.05 31.84 31.91 68,450,288 +0.07(+0.21%)
Jan 05, 2010 31.76 31.96 31.65 31.85 67,810,376 +0.23(+0.73%)
Jan 04, 2010 31.22 31.64 31.21 31.62 95,592,584 +0.90(+2.92%)
Dec 31, 2009 30.82 30.72 30.72 30.72 49,307,328 +0.11(+0.34%)
Dec 30, 2009 30.52 30.62 30.45 30.61 41,322,992 +0.13(+0.43%)
Dec 29, 2009 30.66 30.68 30.44 30.48 42,648,444 -0.10(-0.33%)
Dec 28, 2009 30.68 30.71 30.44 30.58 36,959,464 +0.10(+0.34%)
Dec 24, 2009 30.43 30.50 30.33 30.48 26,620,516 +0.30(+1.01%)
Dec 23, 2009 30.09 30.30 29.89 30.18 66,192,660 +0.30(+0.99%)
Dec 22, 2009 29.70 29.88 29.66 29.88 83,308,264 +0.37(+1.25%)
Dec 21, 2009 29.37 29.64 29.30 29.51 75,483,736 +0.15(+0.50%)
Dec 18, 2009 29.39 29.47 29.10 29.37 84,976,592 +0.08(+0.27%)
Dec 17, 2009 29.61 29.66 29.28 29.29 106,255,928 -0.87(-2.87%)
Dec 16, 2009 30.20 30.44 30.05 30.15 63,150,384 +0.17(+0.58%)
Dec 15, 2009 29.96 30.25 29.94 29.98 64,643,788 -0.31(-1.03%)
Dec 14, 2009 30.25 30.34 30.23 30.29 74,505,088 +0.20(+0.68%)
Dec 11, 2009 30.12 30.15 29.90 30.09 57,062,924 +0.11(+0.36%)
Dec 10, 2009 29.96 30.09 29.77 29.98 59,270,748 +0.17(+0.59%)
Dec 09, 2009 29.66 29.83 29.48 29.80 85,696,496 +0.18(+0.61%)
Dec 08, 2009 29.88 29.90 29.54 29.62 104,572,896 -0.56(-1.86%)
Dec 07, 2009 30.25 30.49 30.16 30.18 107,717,456 -0.26(-0.86%)
Dec 04, 2009 30.76 30.94 30.05 30.44 149,352,592 +0.28(+0.92%)
Dec 03, 2009 30.63 30.79 30.12 30.17 89,833,000 -0.28(-0.93%)
Dec 02, 2009 30.36 30.68 30.33 30.45 88,300,624 +0.12(+0.41%)
Dec 01, 2009 30.08 30.44 30.05 30.33 122,301,360 +0.84(+2.86%)
Nov 30, 2009 29.44 29.56 29.16 29.48 140,416,608 +0.28(+0.97%)
Nov 27, 2009 28.94 29.58 28.59 29.20 145,549,648 -1.18(-3.88%)
Nov 25, 2009 30.18 30.41 30.01 30.38 77,218,608 +0.35(+1.16%)
Nov 24, 2009 29.98 30.06 29.68 30.03 98,474,920 -0.17(-0.55%)
Nov 23, 2009 30.23 30.46 30.06 30.20 85,740,880 +0.62(+2.09%)
Nov 20, 2009 29.54 29.70 29.39 29.58 91,195,376 -0.12(-0.42%)
Nov 19, 2009 29.93 29.93 29.43 29.70 164,059,472 -0.60(-1.98%)
Nov 18, 2009 30.49 30.54 30.17 30.30 63,716,376 -0.01(-0.02%)
Nov 17, 2009 30.30 30.50 30.10 30.31 68,235,336 -0.30(-0.99%)
Nov 16, 2009 30.29 30.73 30.28 30.61 138,938,464 +0.75(+2.51%)
Nov 13, 2009 29.56 29.96 29.42 29.86 96,247,720 +0.50(+1.71%)
Nov 12, 2009 29.81 29.96 29.31 29.36 103,716,328 -0.67(-2.23%)
Nov 11, 2009 30.19 30.29 29.82 30.03 95,083,936 +0.25(+0.86%)
Nov 10, 2009 29.59 29.93 29.55 29.77 86,191,312 -0.14(-0.46%)
Nov 09, 2009 29.37 29.95 29.37 29.91 146,702,832 +1.06(+3.68%)
Nov 06, 2009 28.60 29.01 28.53 28.85 80,908,856 +0.25(+0.89%)
Nov 05, 2009 28.51 28.89 28.37 28.60 103,743,760 +0.29(+1.03%)
Nov 04, 2009 28.41 28.67 28.11 28.30 131,556,088 +0.52(+1.86%)
Nov 03, 2009 27.24 27.88 27.21 27.79 98,807,200 +0.04(+0.16%)
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.