Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 -0.15 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.50 32.98 31.38 32.76 127,624,552 +0.64(+2.00%)
Jan 30, 2008 32.06 33.28 31.86 32.12 126,443,560 -0.43(-1.32%)
Jan 29, 2008 32.62 32.69 32.09 32.55 59,714,604 +0.12(+0.37%)
Jan 28, 2008 31.85 32.71 30.39 32.43 86,249,136 +0.51(+1.60%)
Jan 25, 2008 33.02 33.22 31.78 31.92 91,521,008 -0.49(-1.52%)
Jan 24, 2008 31.73 32.63 31.67 32.41 129,728,328 +0.62(+1.94%)
Jan 23, 2008 30.18 31.90 29.20 31.79 241,490,496 +0.20(+0.64%)
Jan 22, 2008 30.38 32.33 30.04 31.59 213,580,544 -0.81(-2.51%)
Jan 21, 2008 32.66 32.85 31.63 32.40 0 +0.00(+0.00%)
Jan 18, 2008 32.66 32.85 31.63 32.40 166,658,272 +0.72(+2.28%)
Jan 17, 2008 33.15 33.38 31.54 31.68 186,781,456 -0.95(-2.91%)
Jan 16, 2008 33.54 33.69 32.11 32.63 196,773,456 -1.42(-4.16%)
Jan 15, 2008 34.97 35.10 33.94 34.05 126,236,888 -1.61(-4.52%)
Jan 14, 2008 35.67 35.84 35.35 35.66 98,325,152 +0.52(+1.47%)
Jan 11, 2008 35.40 35.81 34.94 35.14 108,975,920 -1.02(-2.81%)
Jan 10, 2008 35.16 36.37 34.99 36.16 116,878,304 +0.42(+1.18%)
Jan 09, 2008 35.11 35.74 34.61 35.74 119,075,056 +1.13(+3.28%)
Jan 08, 2008 35.28 35.65 34.51 34.61 123,637,616 -0.27(-0.78%)
Jan 07, 2008 34.91 35.13 34.33 34.88 75,338,864 +0.25(+0.73%)
Jan 04, 2008 35.37 35.43 34.29 34.62 115,704,176 -1.07(-3.00%)
Jan 03, 2008 35.80 35.94 35.53 35.69 66,522,084 +0.32(+0.90%)
Jan 02, 2008 36.21 36.44 35.16 35.38 94,753,136 -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 37,383,800 -0.44(-1.20%)
Dec 28, 2007 36.64 36.75 36.14 36.41 52,310,084 +0.14(+0.38%)
Dec 27, 2007 36.79 36.86 36.18 36.27 42,767,300 -0.86(-2.31%)
Dec 26, 2007 36.65 37.21 36.58 37.13 32,727,700 +0.19(+0.52%)
Dec 24, 2007 36.39 36.94 36.35 36.94 25,495,132 +0.15(+0.40%)
Dec 21, 2007 36.23 36.79 36.16 36.79 79,232,392 +1.08(+3.02%)
Dec 20, 2007 35.69 35.80 35.24 35.71 63,401,952 +0.19(+0.55%)
Dec 19, 2007 35.41 35.74 35.18 35.52 78,682,160 +0.23(+0.65%)
Dec 18, 2007 35.43 35.46 34.40 35.29 97,340,624 +0.94(+2.75%)
Dec 17, 2007 35.27 35.33 34.33 34.35 86,209,720 -1.53(-4.26%)
Dec 14, 2007 35.99 36.47 35.85 35.87 73,254,032 -0.88(-2.38%)
Dec 13, 2007 36.74 37.04 36.25 36.75 105,508,336 -1.04(-2.75%)
Dec 12, 2007 38.36 38.68 36.97 37.79 101,139,024 +1.10(+3.00%)
Dec 11, 2007 38.48 38.58 36.54 36.69 94,037,616 -1.62(-4.24%)
Dec 10, 2007 38.29 38.47 38.12 38.31 41,906,592 +0.01(+0.03%)
Dec 07, 2007 38.58 38.63 38.12 38.30 65,824,884 -0.46(-1.19%)
Dec 06, 2007 37.96 38.81 37.81 38.76 69,341,304 +0.60(+1.57%)
Dec 05, 2007 37.41 38.16 37.41 38.16 64,702,284 +1.62(+4.44%)
Dec 04, 2007 36.48 36.97 36.43 36.53 44,763,856 -0.10(-0.26%)
Dec 03, 2007 36.88 37.08 36.54 36.63 58,014,628 -0.32(-0.87%)
Nov 30, 2007 37.64 37.74 36.66 36.95 89,489,000 +0.31(+0.85%)
Nov 29, 2007 36.65 37.15 36.37 36.64 86,954,664 -0.45(-1.23%)
Nov 28, 2007 35.56 37.09 35.54 37.09 140,579,216 +1.93(+5.48%)
Nov 27, 2007 34.40 35.32 34.21 35.17 104,600,360 +1.30(+3.83%)
Nov 26, 2007 35.42 35.77 33.87 33.87 100,926,280 -1.40(-3.97%)
Nov 23, 2007 34.88 35.71 34.88 35.27 33,769,960 +1.01(+2.95%)
Nov 21, 2007 34.87 35.01 34.04 34.26 107,816,840 -1.82(-5.04%)
Nov 20, 2007 35.54 36.42 35.18 36.08 115,894,480 +0.96(+2.75%)
Nov 19, 2007 36.12 36.19 34.80 35.11 72,767,528 -1.70(-4.61%)
Nov 16, 2007 36.48 36.87 35.93 36.81 83,606,072 +0.45(+1.24%)
Nov 15, 2007 36.79 37.17 35.99 36.36 76,967,608 -0.86(-2.30%)
Nov 14, 2007 37.89 38.12 36.95 37.21 66,594,944 +0.04(+0.10%)
Nov 13, 2007 36.11 37.32 35.96 37.18 98,883,360 +2.45(+7.06%)
Nov 12, 2007 36.25 36.47 34.71 34.73 97,430,096 -2.03(-5.53%)
Nov 09, 2007 36.97 37.48 36.48 36.76 73,448,944 -0.89(-2.35%)
Nov 08, 2007 37.63 38.03 36.35 37.65 116,167,160 +0.19(+0.51%)
Nov 07, 2007 38.12 38.45 37.27 37.45 65,211,324 -1.23(-3.19%)
Nov 06, 2007 38.36 38.83 37.82 38.69 55,383,940 +1.41(+3.79%)
Nov 05, 2007 37.60 37.79 37.01 37.27 60,529,256 -1.34(-3.48%)
Nov 02, 2007 38.65 38.99 37.92 38.61 82,441,120 +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.