Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.78 28.87 28.00 28.14 206,365,664 -0.31(-1.09%)
Jan 28, 2010 28.91 29.03 28.20 28.45 133,406,872 -0.20(-0.69%)
Jan 27, 2010 28.52 28.76 28.22 28.65 124,616,800 -0.30(-1.04%)
Jan 26, 2010 28.77 29.12 26.33 28.95 122,180,928 -0.38(-1.30%)
Jan 25, 2010 29.51 29.64 29.16 29.34 117,201,312 +0.21(+0.73%)
Jan 22, 2010 29.57 29.67 29.06 29.12 147,128,048 -0.66(-2.22%)
Jan 21, 2010 30.55 30.64 29.76 29.78 157,897,392 -0.93(-3.02%)
Jan 20, 2010 30.96 30.96 30.46 30.71 107,359,088 -0.76(-2.41%)
Jan 19, 2010 30.94 31.47 30.93 31.47 78,338,136 +0.63(+2.03%)
Jan 15, 2010 31.12 30.84 30.84 30.84 104,294,928 -0.36(-1.16%)
Jan 14, 2010 31.26 31.34 31.15 31.21 71,940,840 -0.08(-0.25%)
Jan 13, 2010 31.31 31.39 30.99 31.28 65,339,236 +0.10(+0.31%)
Jan 12, 2010 31.33 31.39 31.03 31.19 89,633,680 -0.51(-1.60%)
Jan 11, 2010 31.95 31.96 31.54 31.70 57,867,312 -0.07(-0.21%)
Jan 08, 2010 31.53 31.78 31.42 31.76 55,929,564 +0.25(+0.79%)
Jan 07, 2010 31.50 31.60 31.34 31.51 56,857,344 -0.18(-0.58%)
Jan 06, 2010 31.67 31.83 31.62 31.70 68,916,240 +0.07(+0.21%)
Jan 05, 2010 31.55 31.74 31.44 31.63 68,271,976 +0.23(+0.73%)
Jan 04, 2010 31.01 31.42 31.00 31.40 96,243,304 +0.89(+2.92%)
Dec 31, 2009 30.61 30.51 30.51 30.51 49,642,976 +0.10(+0.34%)
Dec 30, 2009 30.31 30.42 30.24 30.41 41,604,288 +0.13(+0.43%)
Dec 29, 2009 30.45 30.47 30.23 30.28 42,938,760 -0.10(-0.33%)
Dec 28, 2009 30.47 30.50 30.24 30.38 37,211,052 +0.10(+0.34%)
Dec 24, 2009 30.22 30.30 30.13 30.28 26,801,724 +0.30(+1.01%)
Dec 23, 2009 29.89 30.10 29.69 29.97 66,643,240 +0.29(+0.99%)
Dec 22, 2009 29.50 29.68 29.46 29.68 83,875,352 +0.37(+1.25%)
Dec 21, 2009 29.17 29.44 29.10 29.31 75,997,568 +0.14(+0.50%)
Dec 18, 2009 29.19 29.27 28.91 29.17 85,555,048 +0.08(+0.27%)
Dec 17, 2009 29.41 29.46 29.08 29.09 106,979,240 -0.86(-2.87%)
Dec 16, 2009 30.00 30.23 29.85 29.95 63,580,264 +0.17(+0.58%)
Dec 15, 2009 29.76 30.04 29.74 29.77 65,083,832 -0.31(-1.03%)
Dec 14, 2009 30.04 30.14 30.03 30.09 75,012,264 +0.20(+0.68%)
Dec 11, 2009 29.92 29.95 29.70 29.88 57,451,364 +0.11(+0.36%)
Dec 10, 2009 29.75 29.88 29.57 29.77 59,674,216 +0.17(+0.59%)
Dec 09, 2009 29.46 29.63 29.28 29.60 86,279,848 +0.18(+0.61%)
Dec 08, 2009 29.68 29.70 29.34 29.42 105,284,752 -0.56(-1.86%)
Dec 07, 2009 30.04 30.29 29.96 29.98 108,450,712 -0.26(-0.86%)
Dec 04, 2009 30.55 30.73 29.85 30.24 150,369,264 +0.27(+0.92%)
Dec 03, 2009 30.42 30.58 29.91 29.96 90,444,512 -0.28(-0.93%)
Dec 02, 2009 30.15 30.47 30.12 30.24 88,901,704 +0.12(+0.41%)
Dec 01, 2009 29.88 30.23 29.85 30.12 123,133,896 +0.84(+2.86%)
Nov 30, 2009 29.24 29.36 28.96 29.28 141,372,448 +0.28(+0.97%)
Nov 27, 2009 28.74 29.38 28.39 29.00 146,540,448 -1.17(-3.88%)
Nov 25, 2009 29.98 30.20 29.80 30.17 77,744,256 +0.35(+1.16%)
Nov 24, 2009 29.77 29.85 29.48 29.83 99,145,264 -0.17(-0.55%)
Nov 23, 2009 30.03 30.25 29.86 29.99 86,324,536 +0.61(+2.09%)
Nov 20, 2009 29.34 29.50 29.19 29.38 91,816,168 -0.12(-0.42%)
Nov 19, 2009 29.73 29.73 29.23 29.50 165,176,272 -0.60(-1.98%)
Nov 18, 2009 30.28 30.33 29.96 30.10 64,150,108 -0.01(-0.02%)
Nov 17, 2009 30.10 30.30 29.90 30.10 68,699,824 -0.30(-0.99%)
Nov 16, 2009 30.09 30.53 30.07 30.40 139,884,240 +0.74(+2.51%)
Nov 13, 2009 29.36 29.75 29.22 29.66 96,902,904 +0.50(+1.71%)
Nov 12, 2009 29.61 29.76 29.11 29.16 104,422,352 -0.66(-2.23%)
Nov 11, 2009 29.98 30.09 29.62 29.83 95,731,192 +0.25(+0.86%)
Nov 10, 2009 29.39 29.72 29.35 29.57 86,778,040 -0.14(-0.46%)
Nov 09, 2009 29.18 29.75 29.17 29.71 147,701,472 +1.06(+3.68%)
Nov 06, 2009 28.41 28.81 28.34 28.65 81,459,616 +0.25(+0.89%)
Nov 05, 2009 28.32 28.70 28.18 28.40 104,449,968 +0.29(+1.03%)
Nov 04, 2009 28.21 28.47 27.92 28.11 132,451,616 +0.51(+1.86%)
Nov 03, 2009 27.06 27.69 27.03 27.60 99,479,800 +0.04(+0.16%)
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.