Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 -0.15 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.98 31.25 30.97 31.17 71,420,000 +0.09(+0.29%)
Mar 30, 2010 31.04 31.17 30.88 31.08 68,000,216 +0.12(+0.38%)
Mar 29, 2010 30.74 30.98 30.67 30.97 78,314,776 +0.55(+1.80%)
Mar 26, 2010 30.52 30.63 30.16 30.42 94,309,096 +0.15(+0.49%)
Mar 25, 2010 30.35 30.71 30.21 30.27 97,820,712 -0.08(-0.27%)
Mar 24, 2010 30.48 30.61 30.35 30.35 87,934,712 -0.46(-1.49%)
Mar 23, 2010 30.63 30.83 30.49 30.81 68,271,920 +0.21(+0.70%)
Mar 22, 2010 30.17 30.63 30.10 30.60 77,737,760 +0.11(+0.36%)
Mar 19, 2010 30.94 30.99 30.44 30.48 89,168,088 -0.40(-1.29%)
Mar 18, 2010 31.06 31.11 30.74 30.88 99,790,272 -0.24(-0.76%)
Mar 17, 2010 31.09 31.27 30.99 31.12 97,306,048 +0.33(+1.08%)
Mar 16, 2010 30.50 30.80 30.38 30.79 78,911,432 +0.39(+1.29%)
Mar 15, 2010 30.25 30.43 30.22 30.40 58,854,376 -0.22(-0.73%)
Mar 12, 2010 30.86 30.87 30.53 30.62 66,139,236 -0.10(-0.34%)
Mar 11, 2010 30.54 30.75 30.37 30.72 57,311,864 +0.01(+0.02%)
Mar 10, 2010 30.57 30.84 30.50 30.71 99,978,160 +0.21(+0.70%)
Mar 09, 2010 30.20 30.64 30.19 30.50 90,202,880 +0.17(+0.56%)
Mar 08, 2010 30.37 30.48 30.29 30.33 76,626,128 +0.02(+0.07%)
Mar 05, 2010 29.94 30.31 29.83 30.31 105,635,024 +0.77(+2.61%)
Mar 04, 2010 29.72 29.75 29.35 29.54 82,514,096 -0.16(-0.52%)
Mar 03, 2010 29.81 30.06 29.58 29.69 92,932,008 +0.11(+0.38%)
Mar 02, 2010 29.62 29.83 29.49 29.58 89,653,280 +0.26(+0.88%)
Mar 01, 2010 29.18 29.40 29.11 29.32 98,831,784 +0.49(+1.69%)
Feb 26, 2010 28.58 28.89 28.40 28.83 88,809,280 +0.29(+1.01%)
Feb 25, 2010 28.10 28.60 27.95 28.55 99,500,888 -0.24(-0.83%)
Feb 24, 2010 28.70 28.92 28.53 28.78 98,693,448 +0.27(+0.96%)
Feb 23, 2010 29.02 29.18 28.49 28.51 139,439,216 -0.67(-2.31%)
Feb 22, 2010 29.32 29.34 29.09 29.18 76,269,208 +0.04(+0.13%)
Feb 19, 2010 29.06 29.33 28.98 29.15 104,399,472 -0.25(-0.86%)
Feb 18, 2010 29.06 29.50 29.01 29.40 83,176,712 +0.11(+0.38%)
Feb 17, 2010 29.40 29.43 29.10 29.29 85,976,336 +0.10(+0.36%)
Feb 16, 2010 28.88 29.20 28.68 29.18 98,900,200 +0.73(+2.58%)
Feb 12, 2010 28.23 28.45 28.45 28.45 85,194,488 -0.36(-1.26%)
Feb 11, 2010 28.26 28.84 28.03 28.81 121,883,248 +0.74(+2.64%)
Feb 10, 2010 28.15 28.34 27.76 28.07 114,369,928 -0.07(-0.26%)
Feb 09, 2010 27.92 28.40 27.70 28.15 180,166,016 +0.82(+3.01%)
Feb 08, 2010 27.52 27.74 27.25 27.32 106,327,104 -0.21(-0.75%)
Feb 05, 2010 27.84 27.68 26.78 27.53 224,169,424 -0.31(-1.12%)
Feb 04, 2010 28.68 28.72 27.83 27.84 178,042,816 -1.55(-5.26%)
Feb 03, 2010 29.34 29.47 29.06 29.39 86,908,712 +0.06(+0.20%)
Feb 02, 2010 29.15 29.39 28.88 29.33 117,268,432 +0.53(+1.84%)
Feb 01, 2010 28.60 29.12 28.58 28.80 110,637,056 +0.47(+1.66%)
Jan 29, 2010 28.98 29.06 28.18 28.33 205,008,704 -0.31(-1.09%)
Jan 28, 2010 29.10 29.22 28.39 28.64 132,529,648 -0.20(-0.69%)
Jan 27, 2010 28.71 28.95 28.41 28.84 123,797,384 -0.30(-1.04%)
Jan 26, 2010 28.96 29.31 26.50 29.15 121,377,520 -0.38(-1.30%)
Jan 25, 2010 29.70 29.84 29.36 29.53 116,430,648 +0.21(+0.73%)
Jan 22, 2010 29.77 29.86 29.26 29.32 146,160,608 -0.66(-2.22%)
Jan 21, 2010 30.75 30.85 29.96 29.98 156,859,136 -0.93(-3.02%)
Jan 20, 2010 31.17 31.17 30.66 30.91 106,653,144 -0.76(-2.41%)
Jan 19, 2010 31.14 31.68 31.14 31.68 77,823,016 +0.63(+2.03%)
Jan 15, 2010 31.32 31.05 31.05 31.05 103,609,128 -0.36(-1.16%)
Jan 14, 2010 31.47 31.54 31.36 31.41 71,467,792 -0.08(-0.25%)
Jan 13, 2010 31.52 31.60 31.20 31.49 64,909,596 +0.10(+0.31%)
Jan 12, 2010 31.54 31.60 31.23 31.40 89,044,288 -0.51(-1.60%)
Jan 11, 2010 32.16 32.17 31.75 31.91 57,486,800 -0.07(-0.21%)
Jan 08, 2010 31.74 31.99 31.63 31.97 55,561,796 +0.25(+0.79%)
Jan 07, 2010 31.71 31.81 31.54 31.72 56,483,476 -0.18(-0.58%)
Jan 06, 2010 31.88 32.04 31.83 31.91 68,463,080 +0.07(+0.21%)
Jan 05, 2010 31.76 31.95 31.65 31.84 67,823,048 +0.23(+0.73%)
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.