Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Mar 28, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Mar 27, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Mar 26, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Mar 25, 2002 0.9224 0.9224 0.9224 0.9224 2,473 -0.01(-1.30%)
Mar 22, 2002 0.9346 0.9346 0.9346 0.9346 0 +0.00(+0.00%)
Mar 21, 2002 0.9346 0.9346 0.9346 0.9346 0 +0.00(+0.00%)
Mar 20, 2002 0.9346 0.9346 0.9346 0.9346 0 +0.00(+0.00%)
Mar 19, 2002 0.9499 0.9540 0.9346 0.9346 299,335 +0.02(+1.76%)
Mar 18, 2002 0.9184 0.9184 0.9184 0.9184 0 +0.00(+0.00%)
Mar 15, 2002 0.9184 0.9184 0.9184 0.9184 6,184 +0.00(+0.44%)
Mar 14, 2002 0.9144 0.9144 0.9144 0.9144 16,080 +0.00(+0.00%)
Mar 13, 2002 0.9144 0.9144 0.9144 0.9144 0 +0.00(+0.00%)
Mar 12, 2002 0.9144 0.9144 0.9144 0.9144 9,895 -0.02(-2.08%)
Mar 11, 2002 0.9338 0.9338 0.9338 0.9338 0 +0.00(+0.00%)
Mar 08, 2002 0.9338 0.9338 0.9338 0.9338 0 +0.00(+0.00%)
Mar 07, 2002 0.9338 0.9338 0.9338 0.9338 30,923 +0.04(+4.05%)
Mar 06, 2002 0.8974 0.8974 0.8974 0.8974 0 +0.00(+0.00%)
Mar 05, 2002 0.8974 0.8974 0.8974 0.8974 0 +0.00(+0.00%)
Mar 04, 2002 0.8974 0.8974 0.8974 0.8974 0 +0.00(+0.00%)
Mar 01, 2002 0.8974 0.8974 0.8974 0.8974 1,236 +0.01(+0.82%)
Feb 28, 2002 0.8901 0.8901 0.8901 0.8901 1,236,924 +0.00(+0.18%)
Feb 27, 2002 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Feb 26, 2002 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Feb 25, 2002 0.8885 0.8885 0.8885 0.8885 0 +0.00(+0.00%)
Feb 22, 2002 0.8885 0.8885 0.8885 0.8885 12,369 +0.01(+1.57%)
Feb 21, 2002 0.8748 0.8748 0.8748 0.8748 12,369 -0.02(-2.43%)
Feb 20, 2002 0.8966 0.8966 0.8966 0.8966 0 +0.00(+0.00%)
Feb 19, 2002 0.8933 0.8966 0.8933 0.8966 49,476 +0.01(+0.82%)
Feb 18, 2002 0.8893 0.8893 0.8893 0.8893 6,184 +0.00(+0.00%)
Feb 15, 2002 0.8893 0.8893 0.8893 0.8893 6,184 +0.01(+1.66%)
Feb 14, 2002 0.8748 0.8748 0.8748 0.8748 0 +0.00(+0.00%)
Feb 13, 2002 0.8748 0.8748 0.8748 0.8748 6,184 -0.00(-0.37%)
Feb 12, 2002 0.8780 0.8780 0.8780 0.8780 0 +0.00(+0.00%)
Feb 11, 2002 0.8780 0.8780 0.8780 0.8780 0 +0.00(+0.00%)
Feb 08, 2002 0.8780 0.8780 0.8780 0.8780 0 +0.00(+0.00%)
Feb 07, 2002 0.8780 0.8780 0.8780 0.8780 0 +0.00(+0.00%)
Feb 06, 2002 0.8780 0.8780 0.8780 0.8780 49,476 -0.04(-3.89%)
Feb 05, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
Feb 04, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
Feb 01, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
Jan 31, 2002 0.9136 0.9136 0.9136 0.9136 8,658 +0.02(+2.17%)
Jan 30, 2002 0.8942 0.8942 0.8942 0.8942 61,846 -0.01(-1.34%)
Jan 29, 2002 0.9063 0.9063 0.9063 0.9063 0 +0.00(+0.00%)
Jan 28, 2002 0.9063 0.9063 0.9063 0.9063 2,473 +0.00(+0.45%)
Jan 25, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Jan 24, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Jan 23, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Jan 22, 2002 0.9022 0.9022 0.9022 0.9022 12,369 +0.01(+0.90%)
Jan 21, 2002 0.8942 0.8942 0.8942 0.8942 19,790 +0.00(+0.00%)
Jan 18, 2002 0.8942 0.8942 0.8942 0.8942 19,790 -0.01(-0.90%)
Jan 17, 2002 0.9022 0.9022 0.9022 0.9022 989,539 -0.00(-0.45%)
Jan 16, 2002 0.9063 0.9063 0.9063 0.9063 0 +0.00(+0.00%)
Jan 15, 2002 0.9063 0.9063 0.9063 0.9063 1,236 -0.01(-0.88%)
Jan 14, 2002 0.9144 0.9144 0.9144 0.9144 0 +0.00(+0.00%)
Jan 11, 2002 0.9144 0.9144 0.9144 0.9144 0 +0.00(+0.00%)
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.