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 )

41.86 -0.14 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 10.14 10.20 10.14 10.17 469,538 +0.05(+0.48%)
Jul 30, 2003 10.18 10.18 10.10 10.12 78,464 -0.07(-0.73%)
Jul 29, 2003 10.27 10.28 10.19 10.20 1,114,687 -0.06(-0.56%)
Jul 28, 2003 10.26 10.29 10.23 10.26 1,439,753 +0.06(+0.55%)
Jul 25, 2003 10.11 10.20 10.10 10.20 293,928 +0.16(+1.64%)
Jul 24, 2003 10.06 10.12 10.04 10.04 1,037,469 +0.05(+0.48%)
Jul 23, 2003 10.02 10.02 9.929 9.988 1,251,688 -0.06(-0.64%)
Jul 22, 2003 9.959 10.07 9.948 10.05 1,414,843 +0.12(+1.20%)
Jul 21, 2003 10.03 10.03 9.921 9.934 2,972,915 -0.13(-1.32%)
Jul 18, 2003 9.952 10.07 9.952 10.07 283,965 +0.13(+1.33%)
Jul 17, 2003 10.14 10.14 9.934 9.934 498,184 -0.27(-2.61%)
Jul 16, 2003 10.17 10.23 10.14 10.20 1,145,824 +0.01(+0.08%)
Jul 15, 2003 10.37 10.37 10.19 10.19 3,075,043 -0.13(-1.26%)
Jul 14, 2003 10.26 10.37 10.26 10.32 945,305 +0.18(+1.76%)
Jul 11, 2003 10.06 10.14 10.06 10.14 293,928 +0.08(+0.84%)
Jul 10, 2003 10.18 10.18 10.03 10.06 2,219,411 -0.18(-1.76%)
Jul 09, 2003 10.26 10.26 10.20 10.24 653,867 -0.02(-0.23%)
Jul 08, 2003 10.25 10.28 10.22 10.26 480,748 +0.03(+0.28%)
Jul 07, 2003 10.09 10.24 10.09 10.24 788,376 +0.25(+2.48%)
Jul 03, 2003 9.988 9.993 9.968 9.988 153,191 +0.03(+0.28%)
Jul 02, 2003 9.840 9.967 9.840 9.960 1,563,053 +0.23(+2.35%)
Jul 01, 2003 9.663 9.739 9.635 9.731 940,323 +0.10(+1.08%)
Jun 30, 2003 9.661 9.661 9.611 9.627 387,338 -0.01(-0.07%)
Jun 27, 2003 9.691 9.695 9.609 9.633 516,866 -0.04(-0.46%)
Jun 26, 2003 9.621 9.683 9.604 9.678 291,437 +0.10(+1.08%)
Jun 25, 2003 9.520 9.633 9.520 9.575 1,447,225 +0.08(+0.83%)
Jun 24, 2003 9.527 9.527 9.442 9.496 260,301 -0.07(-0.74%)
Jun 23, 2003 9.775 9.775 9.564 9.567 459,575 -0.24(-2.46%)
Jun 20, 2003 9.836 9.852 9.780 9.808 415,984 +0.00(+0.00%)
Jun 19, 2003 9.888 9.904 9.796 9.808 312,610 +0.00(+0.00%)
Jun 18, 2003 9.817 9.863 9.786 9.808 237,883 -0.04(-0.37%)
Jun 17, 2003 9.744 9.852 9.744 9.844 488,220 +0.20(+2.06%)
Jun 16, 2003 9.571 9.646 9.559 9.645 226,673 +0.10(+1.08%)
Jun 13, 2003 9.523 9.551 9.516 9.543 961,496 -0.00(-0.03%)
Jun 12, 2003 9.490 9.546 9.483 9.546 556,721 +0.07(+0.75%)
Jun 11, 2003 9.462 9.482 9.394 9.474 407,265 +0.01(+0.08%)
Jun 10, 2003 9.373 9.466 9.373 9.466 322,574 +0.10(+1.03%)
Jun 09, 2003 9.463 9.463 9.340 9.370 288,946 -0.08(-0.86%)
Jun 06, 2003 9.414 9.547 9.413 9.451 841,931 +0.09(+0.93%)
Jun 05, 2003 9.388 9.388 9.303 9.364 704,931 +0.01(+0.10%)
Jun 04, 2003 9.234 9.355 9.234 9.354 333,783 +0.12(+1.29%)
Jun 03, 2003 9.314 9.314 9.159 9.235 338,765 -0.07(-0.76%)
Jun 02, 2003 9.266 9.410 9.266 9.306 813,286 +0.07(+0.72%)
May 30, 2003 9.153 9.239 9.135 9.239 509,393 +0.11(+1.16%)
May 29, 2003 9.113 9.152 9.097 9.133 424,702 +0.01(+0.13%)
May 28, 2003 9.082 9.134 9.082 9.121 548,002 +0.04(+0.43%)
May 27, 2003 8.789 9.087 8.789 9.082 1,195,642 +0.31(+3.58%)
May 23, 2003 8.740 8.789 8.740 8.768 103,373 +0.09(+1.03%)
May 22, 2003 8.603 8.679 8.603 8.679 117,073 +0.08(+0.91%)
May 21, 2003 8.578 8.603 8.533 8.601 63,518 +0.01(+0.08%)
May 20, 2003 8.571 8.604 8.547 8.594 73,482 +0.04(+0.50%)
May 19, 2003 8.704 8.704 8.519 8.551 178,100 -0.21(-2.38%)
May 16, 2003 8.760 8.792 8.736 8.760 354,956 +0.01(+0.07%)
May 15, 2003 8.753 8.753 8.732 8.753 467,047 +0.02(+0.20%)
May 14, 2003 8.780 8.780 8.719 8.736 285,210 -0.04(-0.50%)
May 13, 2003 8.798 8.798 8.756 8.780 382,356 -0.05(-0.56%)
May 12, 2003 8.748 8.830 8.744 8.830 1,041,205 +0.12(+1.39%)
May 09, 2003 8.619 8.715 8.619 8.708 87,182 +0.10(+1.18%)
May 08, 2003 8.631 8.636 8.599 8.607 577,893 -0.08(-0.88%)
May 07, 2003 8.663 8.685 8.656 8.684 433,420 -0.02(-0.18%)
May 06, 2003 8.655 8.710 8.647 8.700 151,946 +0.04(+0.51%)
May 05, 2003 8.595 8.657 8.595 8.655 66,009 +0.09(+1.08%)
May 02, 2003 8.461 8.563 8.461 8.563 93,409 +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.