Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 24.15 24.36 23.89 24.01 25,060,640 -0.04(-0.15%)
Mar 30, 2006 23.95 24.35 23.82 24.05 23,150,594 +0.12(+0.51%)
Mar 29, 2006 23.66 23.96 23.50 23.93 15,539,270 +0.45(+1.91%)
Mar 28, 2006 23.70 23.84 23.41 23.48 21,575,724 -0.44(-1.83%)
Mar 27, 2006 23.77 23.95 23.70 23.92 10,478,659 +0.15(+0.61%)
Mar 24, 2006 23.52 23.95 23.52 23.77 10,105,967 +0.20(+0.86%)
Mar 23, 2006 23.77 23.92 23.55 23.57 13,862,157 -0.22(-0.93%)
Mar 22, 2006 23.50 23.84 23.33 23.79 15,458,877 +0.26(+1.10%)
Mar 21, 2006 24.01 24.01 23.41 23.53 23,837,848 -0.49(-2.02%)
Mar 20, 2006 23.98 24.12 23.88 24.01 11,310,207 +0.14(+0.57%)
Mar 17, 2006 23.88 24.14 23.72 23.88 7,385,399 +0.17(+0.71%)
Mar 16, 2006 23.91 23.94 23.70 23.71 23,595,844 -0.21(-0.89%)
Mar 15, 2006 23.58 23.92 23.55 23.92 20,577,618 +0.27(+1.16%)
Mar 14, 2006 22.88 23.65 22.88 23.65 28,382,296 +0.72(+3.12%)
Mar 13, 2006 23.16 23.26 22.91 22.93 27,397,796 -0.02(-0.11%)
Mar 10, 2006 22.91 23.04 22.56 22.96 25,483,216 +0.47(+2.10%)
Mar 09, 2006 22.85 23.06 22.41 22.49 28,819,302 -0.23(-1.01%)
Mar 08, 2006 22.56 22.75 22.19 22.72 44,490,912 +0.13(+0.59%)
Mar 07, 2006 23.20 23.20 22.47 22.58 44,709,412 -0.84(-3.59%)
Mar 06, 2006 23.96 23.96 23.34 23.42 16,167,157 -0.35(-1.46%)
Mar 03, 2006 23.88 24.06 23.75 23.77 20,849,304 -0.40(-1.67%)
Mar 02, 2006 24.08 24.20 23.96 24.17 13,937,190 +0.02(+0.08%)
Mar 01, 2006 23.61 24.45 23.60 24.15 13,096,572 +0.65(+2.77%)
Feb 28, 2006 24.13 24.06 23.46 23.50 28,842,802 -0.63(-2.60%)
Feb 27, 2006 23.95 24.21 23.95 24.13 7,029,198 +0.22(+0.91%)
Feb 24, 2006 23.93 24.05 23.87 23.91 9,943,533 +0.05(+0.19%)
Feb 23, 2006 24.03 24.06 23.81 23.87 11,689,083 -0.01(-0.03%)
Feb 22, 2006 23.94 24.06 23.77 23.88 11,734,845 +0.13(+0.54%)
Feb 21, 2006 24.20 24.20 23.75 23.75 13,133,264 -0.21(-0.88%)
Feb 17, 2006 23.99 24.06 23.89 23.96 8,723,215 -0.03(-0.13%)
Feb 16, 2006 23.63 23.99 23.53 23.99 14,519,727 +0.61(+2.59%)
Feb 15, 2006 23.46 23.77 23.17 23.38 25,725,630 -0.12(-0.52%)
Feb 14, 2006 23.15 23.53 22.85 23.50 20,328,608 +0.58(+2.53%)
Feb 13, 2006 23.31 23.36 22.92 22.92 17,866,532 -0.58(-2.47%)
Feb 10, 2006 23.76 23.80 23.26 23.50 14,553,533 -0.04(-0.15%)
Feb 09, 2006 23.65 23.85 23.52 23.54 13,111,001 +0.06(+0.26%)
Feb 08, 2006 23.17 23.62 23.17 23.48 17,951,048 +0.10(+0.45%)
Feb 07, 2006 23.77 23.87 23.32 23.38 17,612,574 -0.66(-2.75%)
Feb 06, 2006 23.86 24.04 23.72 24.04 9,776,976 +0.56(+2.38%)
Feb 03, 2006 23.41 23.80 23.21 23.48 18,200,884 -0.32(-1.37%)
Feb 02, 2006 24.27 24.30 23.66 23.80 19,518,086 -0.63(-2.57%)
Feb 01, 2006 24.47 24.50 24.29 24.43 13,675,811 -0.01(-0.05%)
Jan 31, 2006 24.33 24.47 24.14 24.45 14,521,376 +0.16(+0.66%)
Jan 30, 2006 24.26 24.37 24.18 24.29 11,954,997 -0.11(-0.47%)
Jan 27, 2006 24.26 24.59 24.16 24.40 15,836,104 +0.28(+1.15%)
Jan 26, 2006 23.70 24.12 23.70 24.12 10,821,668 +0.56(+2.37%)
Jan 25, 2006 23.78 24.18 23.47 23.56 10,298,910 +0.01(+0.05%)
Jan 24, 2006 23.21 23.55 23.14 23.55 14,946,838 +0.36(+1.57%)
Jan 23, 2006 22.81 23.19 22.75 23.19 18,813,104 +0.65(+2.91%)
Jan 20, 2006 23.35 23.37 22.53 22.53 23,832,488 -0.69(-2.98%)
Jan 19, 2006 22.80 23.26 22.80 23.23 18,869,172 +0.73(+3.23%)
Jan 18, 2006 22.13 22.73 22.13 22.50 22,222,986 -0.01(-0.05%)
Jan 17, 2006 22.68 22.80 22.44 22.51 22,270,398 -0.40(-1.75%)
Jan 13, 2006 22.95 23.03 22.84 22.91 7,561,439 +0.02(+0.11%)
Jan 12, 2006 23.26 23.26 22.85 22.89 11,075,626 -0.32(-1.39%)
Jan 11, 2006 22.99 23.21 22.80 23.21 9,875,509 +0.27(+1.17%)
Jan 10, 2006 22.99 23.04 22.75 22.94 8,785,055 -0.28(-1.20%)
Jan 09, 2006 23.16 23.26 22.91 23.22 9,542,395 +0.23(+0.98%)
Jan 06, 2006 22.81 23.04 22.64 22.99 8,697,242 +0.47(+2.09%)
Jan 05, 2006 22.39 22.52 22.30 22.52 6,642,489 +0.11(+0.51%)
Jan 04, 2006 22.32 22.48 22.32 22.41 12,490,948 +0.20(+0.91%)
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.