Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.46 34.53 34.36 34.49 65,484,924 +0.07(+0.19%)
Jan 30, 2013 34.44 34.54 34.41 34.42 60,194,652 -0.16(-0.47%)
Jan 29, 2013 34.40 34.67 34.22 34.59 59,322,832 +0.38(+1.12%)
Jan 28, 2013 34.35 34.35 34.10 34.21 72,895,328 -0.24(-0.70%)
Jan 25, 2013 34.49 34.56 34.26 34.45 67,661,488 -0.12(-0.34%)
Jan 24, 2013 34.65 34.77 34.48 34.56 49,894,780 -0.12(-0.36%)
Jan 23, 2013 34.71 34.74 34.58 34.69 41,802,140 -0.18(-0.53%)
Jan 22, 2013 34.81 34.88 34.74 34.87 59,603,508 -0.05(-0.16%)
Jan 18, 2013 34.86 34.95 34.74 34.93 66,289,880 +0.08(+0.22%)
Jan 17, 2013 34.81 34.99 34.78 34.85 51,115,912 +0.19(+0.56%)
Jan 16, 2013 34.42 34.67 34.41 34.66 41,138,316 -0.03(-0.09%)
Jan 15, 2013 34.84 34.70 34.40 34.69 71,032,320 -0.15(-0.43%)
Jan 14, 2013 34.83 34.88 34.67 34.84 81,791,288 +0.15(+0.43%)
Jan 11, 2013 34.70 34.72 34.28 34.69 70,125,648 -0.28(-0.79%)
Jan 10, 2013 34.88 35.04 34.74 34.97 56,625,272 +0.30(+0.87%)
Jan 09, 2013 34.63 34.75 34.60 34.67 49,370,020 +0.15(+0.43%)
Jan 08, 2013 34.63 34.67 34.39 34.52 62,119,912 -0.31(-0.90%)
Jan 07, 2013 34.82 34.86 34.72 34.83 64,865,900 -0.27(-0.76%)
Jan 04, 2013 34.86 35.11 34.79 35.09 65,491,724 +0.07(+0.19%)
Jan 03, 2013 35.02 35.32 34.97 35.03 84,888,968 -0.25(-0.71%)
Jan 02, 2013 35.15 35.31 34.93 35.28 129,715,888 +0.68(+1.97%)
Dec 31, 2012 34.13 34.65 34.06 34.60 62,082,276 +0.51(+1.49%)
Dec 28, 2012 33.95 34.21 33.92 34.09 53,962,156 +0.12(+0.36%)
Dec 27, 2012 33.96 34.05 33.70 33.97 53,330,472 +0.20(+0.58%)
Dec 26, 2012 33.92 33.98 33.76 33.77 32,549,150 +0.10(+0.29%)
Dec 24, 2012 33.70 33.73 33.60 33.67 24,247,522 -0.07(-0.20%)
Dec 21, 2012 33.55 33.77 33.51 33.74 84,686,792 -0.39(-1.15%)
Dec 20, 2012 33.94 34.14 33.84 34.13 73,231,704 +0.20(+0.60%)
Dec 19, 2012 33.94 34.10 33.91 33.93 64,438,412 -0.02(-0.05%)
Dec 18, 2012 33.68 33.98 33.53 33.94 79,057,480 +0.23(+0.69%)
Dec 17, 2012 33.55 33.72 33.51 33.71 71,759,640 +0.09(+0.27%)
Dec 14, 2012 33.54 33.69 33.50 33.62 50,861,456 +0.15(+0.44%)
Dec 13, 2012 33.60 33.69 33.38 33.48 71,755,528 -0.15(-0.44%)
Dec 12, 2012 33.63 33.83 33.49 33.62 73,181,560 +0.10(+0.30%)
Dec 11, 2012 33.38 33.58 33.35 33.52 71,890,488 +0.17(+0.51%)
Dec 10, 2012 33.16 33.41 33.14 33.35 67,114,864 +0.19(+0.57%)
Dec 07, 2012 33.13 33.19 33.00 33.16 43,762,444 +0.10(+0.29%)
Dec 06, 2012 32.86 33.09 32.84 33.07 58,282,884 +0.25(+0.76%)
Dec 05, 2012 32.80 33.00 32.71 32.82 78,414,368 +0.35(+1.07%)
Dec 04, 2012 32.50 32.65 32.45 32.47 62,649,852 +0.08(+0.25%)
Nov 30, 2012 32.48 32.49 32.31 32.39 78,218,768 -0.02(-0.07%)
Nov 29, 2012 32.35 32.52 32.23 32.41 77,592,280 +0.24(+0.73%)
Nov 28, 2012 31.80 32.21 31.70 32.17 58,615,756 +0.18(+0.55%)
Nov 27, 2012 32.23 32.28 31.99 32.00 51,243,864 -0.27(-0.85%)
Nov 26, 2012 32.14 32.28 32.07 32.27 49,492,428 +0.00(+0.01%)
Nov 23, 2012 31.75 32.31 32.10 32.27 49,961,580 +0.52(+1.64%)
Nov 21, 2012 31.69 31.81 31.61 31.75 64,332,376 -0.06(-0.18%)
Nov 20, 2012 31.62 31.81 31.53 31.81 63,669,320 -0.06(-0.19%)
Nov 19, 2012 31.60 31.89 31.60 31.87 78,443,088 +0.55(+1.74%)
Nov 16, 2012 31.20 31.35 30.94 31.32 71,506,600 +0.09(+0.30%)
Nov 15, 2012 31.18 31.32 31.05 31.23 72,613,320 +0.10(+0.34%)
Nov 14, 2012 31.66 31.69 31.05 31.12 83,935,616 -0.48(-1.53%)
Nov 13, 2012 31.52 31.76 31.41 31.61 73,447,824 -0.29(-0.91%)
Nov 12, 2012 31.91 32.02 31.83 31.90 56,281,160 +0.12(+0.38%)
Nov 09, 2012 31.76 32.03 31.71 31.78 78,176,440 +0.06(+0.20%)
Nov 08, 2012 32.10 32.30 31.68 31.72 94,792,168 -0.40(-1.26%)
Nov 07, 2012 32.39 32.41 31.92 32.12 84,193,864 -0.53(-1.64%)
Nov 06, 2012 32.48 32.76 32.47 32.66 62,053,524 +0.26(+0.79%)
Nov 05, 2012 32.21 32.43 32.14 32.40 43,190,396 +0.16(+0.48%)
Nov 02, 2012 32.59 32.59 32.15 32.24 69,593,912 -0.17(-0.53%)
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.