Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.69 -0.09 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.093 9.179 9.075 9.179 512,745 +0.11(+1.16%)
May 29, 2003 9.054 9.092 9.038 9.073 427,497 +0.01(+0.13%)
May 28, 2003 9.022 9.074 9.022 9.061 551,609 +0.04(+0.43%)
May 27, 2003 8.731 9.028 8.731 9.022 1,203,510 +0.31(+3.58%)
May 23, 2003 8.683 8.731 8.683 8.711 104,053 +0.09(+1.03%)
May 22, 2003 8.547 8.622 8.547 8.622 117,843 +0.08(+0.91%)
May 21, 2003 8.522 8.547 8.478 8.545 63,936 +0.01(+0.08%)
May 20, 2003 8.515 8.548 8.491 8.537 73,965 +0.04(+0.50%)
May 19, 2003 8.647 8.647 8.463 8.495 179,272 -0.21(-2.38%)
May 16, 2003 8.703 8.734 8.679 8.703 357,292 +0.01(+0.07%)
May 15, 2003 8.696 8.696 8.675 8.696 470,121 +0.02(+0.20%)
May 14, 2003 8.722 8.722 8.662 8.679 287,087 -0.04(-0.50%)
May 13, 2003 8.741 8.741 8.699 8.722 384,872 -0.05(-0.56%)
May 12, 2003 8.691 8.772 8.687 8.772 1,048,057 +0.12(+1.39%)
May 09, 2003 8.563 8.658 8.563 8.651 87,755 +0.10(+1.18%)
May 08, 2003 8.575 8.580 8.543 8.551 581,696 -0.08(-0.88%)
May 07, 2003 8.607 8.628 8.600 8.627 436,272 -0.02(-0.18%)
May 06, 2003 8.599 8.653 8.591 8.643 152,946 +0.04(+0.51%)
May 05, 2003 8.539 8.600 8.539 8.599 66,443 +0.09(+1.08%)
May 02, 2003 8.406 8.507 8.406 8.507 94,024 +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.