Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.91 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.50 32.98 31.37 32.76 127,636,488 +0.64(+2.00%)
Jan 30, 2008 32.05 33.28 31.86 32.11 126,455,384 -0.43(-1.32%)
Jan 29, 2008 32.62 32.69 32.09 32.54 59,720,192 +0.12(+0.37%)
Jan 28, 2008 31.85 32.70 30.39 32.42 86,257,208 +0.51(+1.60%)
Jan 25, 2008 33.02 33.22 31.78 31.91 91,529,568 -0.49(-1.52%)
Jan 24, 2008 31.73 32.63 31.66 32.41 129,740,456 +0.62(+1.94%)
Jan 23, 2008 30.18 31.90 29.20 31.79 241,513,072 +0.20(+0.64%)
Jan 22, 2008 30.37 32.33 30.03 31.59 213,600,528 -0.81(-2.51%)
Jan 21, 2008 32.65 32.85 31.63 32.40 0 +0.00(+0.00%)
Jan 18, 2008 32.65 32.85 31.63 32.40 166,673,856 +0.72(+2.28%)
Jan 17, 2008 33.14 33.38 31.54 31.68 186,798,928 -0.95(-2.91%)
Jan 16, 2008 33.54 33.68 32.11 32.63 196,791,856 -1.42(-4.16%)
Jan 15, 2008 34.96 35.10 33.93 34.05 126,248,688 -1.61(-4.52%)
Jan 14, 2008 35.67 35.84 35.34 35.66 98,334,352 +0.52(+1.47%)
Jan 11, 2008 35.39 35.81 34.94 35.14 108,986,112 -1.02(-2.81%)
Jan 10, 2008 35.16 36.36 34.99 36.16 116,889,232 +0.42(+1.18%)
Jan 09, 2008 35.11 35.74 34.60 35.74 119,086,192 +1.13(+3.28%)
Jan 08, 2008 35.28 35.65 34.51 34.60 123,649,184 -0.27(-0.78%)
Jan 07, 2008 34.91 35.13 34.32 34.87 75,345,912 +0.25(+0.73%)
Jan 04, 2008 35.36 35.43 34.28 34.62 115,715,000 -1.07(-3.00%)
Jan 03, 2008 35.80 35.94 35.53 35.69 66,528,304 +0.32(+0.90%)
Jan 02, 2008 36.21 36.44 35.16 35.37 94,762,000 -0.59(-1.65%)
Jan 01, 2008 36.51 36.59 35.90 35.97 0 +0.00(+0.00%)
Dec 31, 2007 36.51 36.59 35.90 35.97 37,387,296 -0.44(-1.20%)
Dec 28, 2007 36.64 36.74 36.13 36.40 52,314,980 +0.14(+0.38%)
Dec 27, 2007 36.79 36.86 36.18 36.27 42,771,300 -0.86(-2.31%)
Dec 26, 2007 36.65 37.21 36.58 37.12 32,730,760 +0.19(+0.52%)
Dec 24, 2007 36.39 36.94 36.34 36.93 25,497,516 +0.15(+0.40%)
Dec 21, 2007 36.23 36.79 36.16 36.79 79,239,800 +1.08(+3.02%)
Dec 20, 2007 35.68 35.79 35.24 35.71 63,407,880 +0.19(+0.55%)
Dec 19, 2007 35.41 35.73 35.18 35.51 78,689,520 +0.23(+0.65%)
Dec 18, 2007 35.43 35.45 34.39 35.28 97,349,728 +0.94(+2.75%)
Dec 17, 2007 35.26 35.32 34.33 34.34 86,217,784 -1.53(-4.26%)
Dec 14, 2007 35.99 36.46 35.85 35.87 73,260,880 -0.88(-2.38%)
Dec 13, 2007 36.73 37.04 36.24 36.75 105,518,208 -1.04(-2.75%)
Dec 12, 2007 38.36 38.68 36.96 37.79 101,148,488 +1.10(+3.00%)
Dec 11, 2007 38.47 38.58 36.54 36.68 94,046,408 -1.62(-4.24%)
Dec 10, 2007 38.29 38.46 38.12 38.31 41,910,512 +0.01(+0.03%)
Dec 07, 2007 38.58 38.62 38.11 38.30 65,831,040 -0.46(-1.19%)
Dec 06, 2007 37.95 38.80 37.81 38.75 69,347,792 +0.60(+1.57%)
Dec 05, 2007 37.40 38.16 37.40 38.15 64,708,336 +1.62(+4.44%)
Dec 04, 2007 36.47 36.97 36.42 36.53 44,768,044 -0.10(-0.26%)
Dec 03, 2007 36.88 37.08 36.54 36.63 58,020,052 -0.32(-0.87%)
Nov 30, 2007 37.64 37.74 36.65 36.95 89,497,376 +0.31(+0.85%)
Nov 29, 2007 36.65 37.15 36.37 36.64 86,962,800 -0.45(-1.23%)
Nov 28, 2007 35.55 37.09 35.54 37.09 140,592,368 +1.93(+5.48%)
Nov 27, 2007 34.40 35.32 34.20 35.17 104,610,136 +1.30(+3.83%)
Nov 26, 2007 35.42 35.77 33.87 33.87 100,935,720 -1.40(-3.97%)
Nov 23, 2007 34.88 35.70 34.88 35.27 33,773,116 +1.01(+2.95%)
Nov 21, 2007 34.87 35.01 34.03 34.26 107,826,920 -1.82(-5.04%)
Nov 20, 2007 35.53 36.42 35.17 36.07 115,905,320 +0.96(+2.75%)
Nov 19, 2007 36.11 36.18 34.79 35.11 72,774,336 -1.70(-4.61%)
Nov 16, 2007 36.48 36.87 35.93 36.80 83,613,896 +0.45(+1.24%)
Nov 15, 2007 36.79 37.17 35.99 36.35 76,974,808 -0.86(-2.30%)
Nov 14, 2007 37.88 38.12 36.94 37.21 66,601,172 +0.04(+0.10%)
Nov 13, 2007 36.11 37.31 35.96 37.18 98,892,616 +2.45(+7.06%)
Nov 12, 2007 36.24 36.47 34.70 34.72 97,439,208 -2.03(-5.53%)
Nov 09, 2007 36.96 37.47 36.47 36.76 73,455,816 -0.89(-2.35%)
Nov 08, 2007 37.62 38.02 36.35 37.64 116,178,024 +0.19(+0.51%)
Nov 07, 2007 38.12 38.45 37.26 37.45 65,217,420 -1.23(-3.19%)
Nov 06, 2007 38.35 38.83 37.81 38.68 55,389,120 +1.41(+3.79%)
Nov 05, 2007 37.59 37.78 37.00 37.27 60,534,916 -1.34(-3.48%)
Nov 02, 2007 38.65 38.99 37.92 38.61 82,448,832 +0.22(+0.57%)
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.