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 (%)
Dec 31, 2007 36.51 36.59 35.90 35.97 37,383,800 -0.44(-1.20%)
Dec 28, 2007 36.64 36.75 36.14 36.41 52,310,084 +0.14(+0.38%)
Dec 27, 2007 36.79 36.86 36.18 36.27 42,767,300 -0.86(-2.31%)
Dec 26, 2007 36.65 37.21 36.58 37.13 32,727,700 +0.19(+0.52%)
Dec 24, 2007 36.39 36.94 36.35 36.94 25,495,132 +0.15(+0.40%)
Dec 21, 2007 36.23 36.79 36.16 36.79 79,232,392 +1.08(+3.02%)
Dec 20, 2007 35.69 35.80 35.24 35.71 63,401,952 +0.19(+0.55%)
Dec 19, 2007 35.41 35.74 35.18 35.52 78,682,160 +0.23(+0.65%)
Dec 18, 2007 35.43 35.46 34.40 35.29 97,340,624 +0.94(+2.75%)
Dec 17, 2007 35.27 35.33 34.33 34.35 86,209,720 -1.53(-4.26%)
Dec 14, 2007 35.99 36.47 35.85 35.87 73,254,032 -0.88(-2.38%)
Dec 13, 2007 36.74 37.04 36.25 36.75 105,508,336 -1.04(-2.75%)
Dec 12, 2007 38.36 38.68 36.97 37.79 101,139,024 +1.10(+3.00%)
Dec 11, 2007 38.48 38.58 36.54 36.69 94,037,616 -1.62(-4.24%)
Dec 10, 2007 38.29 38.47 38.12 38.31 41,906,592 +0.01(+0.03%)
Dec 07, 2007 38.58 38.63 38.12 38.30 65,824,884 -0.46(-1.19%)
Dec 06, 2007 37.96 38.81 37.81 38.76 69,341,304 +0.60(+1.57%)
Dec 05, 2007 37.41 38.16 37.41 38.16 64,702,284 +1.62(+4.44%)
Dec 04, 2007 36.48 36.97 36.43 36.53 44,763,856 -0.10(-0.26%)
Dec 03, 2007 36.88 37.08 36.54 36.63 58,014,628 -0.32(-0.87%)
Nov 30, 2007 37.64 37.74 36.66 36.95 89,489,000 +0.31(+0.85%)
Nov 29, 2007 36.65 37.15 36.37 36.64 86,954,664 -0.45(-1.23%)
Nov 28, 2007 35.56 37.09 35.54 37.09 140,579,216 +1.93(+5.48%)
Nov 27, 2007 34.40 35.32 34.21 35.17 104,600,360 +1.30(+3.83%)
Nov 26, 2007 35.42 35.77 33.87 33.87 100,926,280 -1.40(-3.97%)
Nov 23, 2007 34.88 35.71 34.88 35.27 33,769,960 +1.01(+2.95%)
Nov 21, 2007 34.87 35.01 34.04 34.26 107,816,840 -1.82(-5.04%)
Nov 20, 2007 35.54 36.42 35.18 36.08 115,894,480 +0.96(+2.75%)
Nov 19, 2007 36.12 36.19 34.80 35.11 72,767,528 -1.70(-4.61%)
Nov 16, 2007 36.48 36.87 35.93 36.81 83,606,072 +0.45(+1.24%)
Nov 15, 2007 36.79 37.17 35.99 36.36 76,967,608 -0.86(-2.30%)
Nov 14, 2007 37.89 38.12 36.95 37.21 66,594,944 +0.04(+0.10%)
Nov 13, 2007 36.11 37.32 35.96 37.18 98,883,360 +2.45(+7.06%)
Nov 12, 2007 36.25 36.47 34.71 34.73 97,430,096 -2.03(-5.53%)
Nov 09, 2007 36.97 37.48 36.48 36.76 73,448,944 -0.89(-2.35%)
Nov 08, 2007 37.63 38.03 36.35 37.65 116,167,160 +0.19(+0.51%)
Nov 07, 2007 38.12 38.45 37.27 37.45 65,211,324 -1.23(-3.19%)
Nov 06, 2007 38.36 38.83 37.82 38.69 55,383,940 +1.41(+3.79%)
Nov 05, 2007 37.60 37.79 37.01 37.27 60,529,256 -1.34(-3.48%)
Nov 02, 2007 38.65 38.99 37.92 38.61 82,441,120 +0.22(+0.57%)
Nov 01, 2007 38.90 39.17 38.26 38.40 78,831,344 -1.62(-4.04%)
Oct 31, 2007 39.49 40.08 39.01 40.01 88,194,032 +0.86(+2.19%)
Oct 30, 2007 39.32 39.42 39.02 39.15 51,425,624 -0.75(-1.89%)
Oct 29, 2007 39.66 39.98 39.45 39.91 53,318,888 +0.90(+2.30%)
Oct 26, 2007 38.78 39.18 38.41 39.01 61,450,600 +1.07(+2.83%)
Oct 25, 2007 37.95 38.04 37.27 37.94 60,127,072 +0.48(+1.27%)
Oct 24, 2007 37.36 37.58 36.25 37.46 69,536,624 -0.25(-0.65%)
Oct 23, 2007 37.16 37.85 36.98 37.71 77,339,608 +1.02(+2.77%)
Oct 22, 2007 36.07 36.69 35.66 36.69 84,825,352 +0.26(+0.72%)
Oct 19, 2007 37.72 37.81 35.94 36.42 115,035,136 -1.63(-4.28%)
Oct 18, 2007 37.21 38.14 37.16 38.05 76,804,528 +0.19(+0.51%)
Oct 17, 2007 37.86 38.03 37.12 37.86 93,957,408 +0.85(+2.31%)
Oct 16, 2007 37.45 37.47 36.75 37.01 84,007,656 -0.70(-1.85%)
Oct 15, 2007 38.24 38.33 37.22 37.71 55,608,216 -0.47(-1.22%)
Oct 12, 2007 37.66 38.17 37.54 38.17 38,200,188 +0.68(+1.83%)
Oct 11, 2007 38.30 38.48 36.72 37.49 98,908,232 -0.33(-0.88%)
Oct 10, 2007 37.65 37.95 37.44 37.82 51,291,820 +0.05(+0.13%)
Oct 09, 2007 37.46 37.80 37.31 37.77 41,986,780 +0.58(+1.56%)
Oct 08, 2007 37.09 37.30 36.93 37.19 45,649,628 -0.40(-1.06%)
Oct 05, 2007 36.77 37.76 36.74 37.59 89,270,856 +1.21(+3.34%)
Oct 04, 2007 36.16 36.49 35.76 36.38 32,321,700 +0.36(+1.00%)
Oct 03, 2007 37.03 37.16 36.02 36.02 68,548,904 -1.12(-3.03%)
Oct 02, 2007 37.24 37.57 36.78 37.14 56,810,928 +0.25(+0.68%)
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.