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 )

41.11 +0.12 (+0.29%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 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 (%)
Jul 31, 2003 10.21 10.28 10.21 10.24 466,277 +0.05(+0.48%)
Jul 30, 2003 10.25 10.25 10.18 10.20 77,918 -0.08(-0.73%)
Jul 29, 2003 10.35 10.35 10.26 10.27 1,106,944 -0.06(-0.56%)
Jul 28, 2003 10.33 10.36 10.30 10.33 1,429,751 +0.06(+0.55%)
Jul 25, 2003 10.18 10.27 10.17 10.27 291,886 +0.17(+1.64%)
Jul 24, 2003 10.13 10.19 10.11 10.11 1,030,262 +0.05(+0.48%)
Jul 23, 2003 10.09 10.09 9.998 10.06 1,242,993 -0.06(-0.64%)
Jul 22, 2003 10.03 10.14 10.02 10.12 1,405,015 +0.12(+1.20%)
Jul 21, 2003 10.10 10.10 9.990 10.00 2,952,263 -0.13(-1.32%)
Jul 18, 2003 10.02 10.14 10.02 10.14 281,992 +0.13(+1.33%)
Jul 17, 2003 10.21 10.21 10.00 10.00 494,723 -0.27(-2.61%)
Jul 16, 2003 10.24 10.30 10.21 10.27 1,137,864 +0.01(+0.08%)
Jul 15, 2003 10.45 10.45 10.26 10.26 3,053,681 -0.13(-1.26%)
Jul 14, 2003 10.33 10.44 10.33 10.40 938,738 +0.18(+1.76%)
Jul 11, 2003 10.13 10.22 10.13 10.22 291,886 +0.08(+0.84%)
Jul 10, 2003 10.26 10.26 10.10 10.13 2,203,994 -0.18(-1.76%)
Jul 09, 2003 10.33 10.33 10.27 10.31 649,324 -0.02(-0.24%)
Jul 08, 2003 10.33 10.35 10.29 10.34 477,408 +0.03(+0.28%)
Jul 07, 2003 10.16 10.31 10.16 10.31 782,900 +0.25(+2.48%)
Jul 03, 2003 10.06 10.06 10.04 10.06 152,127 +0.03(+0.28%)
Jul 02, 2003 9.909 10.04 9.909 10.03 1,552,195 +0.23(+2.35%)
Jul 01, 2003 9.731 9.807 9.702 9.799 933,790 +0.11(+1.08%)
Jun 30, 2003 9.728 9.728 9.678 9.694 384,647 -0.01(-0.07%)
Jun 27, 2003 9.759 9.763 9.677 9.701 513,275 -0.05(-0.46%)
Jun 26, 2003 9.688 9.751 9.671 9.746 289,413 +0.10(+1.08%)
Jun 25, 2003 9.587 9.701 9.587 9.642 1,437,172 +0.08(+0.83%)
Jun 24, 2003 9.593 9.593 9.508 9.563 258,493 -0.07(-0.74%)
Jun 23, 2003 9.844 9.844 9.631 9.634 456,382 -0.24(-2.46%)
Jun 20, 2003 9.905 9.921 9.848 9.876 413,094 +0.00(+0.00%)
Jun 19, 2003 9.957 9.973 9.864 9.876 310,439 +0.00(+0.00%)
Jun 18, 2003 9.886 9.932 9.854 9.876 236,230 -0.04(-0.37%)
Jun 17, 2003 9.812 9.921 9.812 9.913 484,829 +0.20(+2.06%)
Jun 16, 2003 9.638 9.714 9.626 9.713 225,099 +0.10(+1.08%)
Jun 13, 2003 9.590 9.617 9.583 9.609 954,816 -0.00(-0.03%)
Jun 12, 2003 9.557 9.613 9.550 9.613 552,853 +0.07(+0.75%)
Jun 11, 2003 9.529 9.548 9.460 9.541 404,436 +0.01(+0.08%)
Jun 10, 2003 9.439 9.533 9.439 9.533 320,333 +0.10(+1.03%)
Jun 09, 2003 9.529 9.529 9.406 9.436 286,939 -0.08(-0.86%)
Jun 06, 2003 9.480 9.613 9.479 9.517 836,083 +0.09(+0.93%)
Jun 05, 2003 9.453 9.453 9.368 9.429 700,034 +0.01(+0.10%)
Jun 04, 2003 9.298 9.420 9.298 9.419 331,464 +0.12(+1.29%)
Jun 03, 2003 9.379 9.379 9.223 9.300 336,412 -0.07(-0.76%)
Jun 02, 2003 9.330 9.476 9.330 9.371 807,636 +0.07(+0.72%)
May 30, 2003 9.217 9.304 9.199 9.304 505,854 +0.11(+1.16%)
May 29, 2003 9.177 9.216 9.161 9.197 421,751 +0.01(+0.13%)
May 28, 2003 9.145 9.198 9.145 9.185 544,196 +0.04(+0.43%)
May 27, 2003 8.850 9.151 8.850 9.145 1,187,336 +0.32(+3.58%)
May 23, 2003 8.801 8.850 8.801 8.829 102,655 +0.09(+1.03%)
May 22, 2003 8.663 8.739 8.663 8.739 116,260 +0.08(+0.91%)
May 21, 2003 8.638 8.663 8.593 8.661 63,077 +0.01(+0.08%)
May 20, 2003 8.631 8.664 8.607 8.654 72,971 +0.04(+0.50%)
May 19, 2003 8.764 8.764 8.579 8.611 176,863 -0.21(-2.38%)
May 16, 2003 8.821 8.853 8.797 8.821 352,490 +0.01(+0.07%)
May 15, 2003 8.815 8.815 8.793 8.815 463,803 +0.02(+0.20%)
May 14, 2003 8.841 8.841 8.780 8.797 283,229 -0.04(-0.50%)
May 13, 2003 8.860 8.860 8.817 8.841 379,700 -0.05(-0.56%)
May 12, 2003 8.809 8.891 8.805 8.891 1,033,972 +0.12(+1.39%)
May 09, 2003 8.680 8.776 8.680 8.769 86,576 +0.10(+1.18%)
May 08, 2003 8.692 8.697 8.659 8.667 573,879 -0.08(-0.88%)
May 07, 2003 8.724 8.746 8.717 8.744 430,409 -0.02(-0.18%)
May 06, 2003 8.716 8.771 8.708 8.760 150,890 +0.04(+0.51%)
May 05, 2003 8.655 8.718 8.655 8.716 65,550 +0.09(+1.08%)
May 02, 2003 8.520 8.623 8.520 8.623 92,760 +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.