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 29, 2006 27.39 27.47 27.30 27.32 11,179,484 -0.05(-0.18%)
Dec 28, 2006 27.44 27.47 27.26 27.37 11,976,735 -0.05(-0.19%)
Dec 27, 2006 27.23 27.43 27.12 27.43 23,421,970 +0.39(+1.42%)
Dec 26, 2006 26.78 27.08 26.76 27.04 7,924,877 +0.25(+0.93%)
Dec 22, 2006 26.80 26.83 26.57 26.79 13,344,765 +0.10(+0.36%)
Dec 21, 2006 26.74 26.80 26.56 26.70 20,762,376 -0.05(-0.18%)
Dec 20, 2006 26.73 26.80 26.65 26.74 18,414,496 -0.08(-0.31%)
Dec 19, 2006 26.71 26.93 26.47 26.83 44,541,604 -0.17(-0.63%)
Dec 18, 2006 27.21 27.37 26.97 27.00 16,837,544 -0.19(-0.70%)
Dec 15, 2006 27.27 27.27 27.09 27.19 16,210,356 +0.12(+0.44%)
Dec 14, 2006 26.76 27.09 26.76 27.07 16,697,565 +0.45(+1.71%)
Dec 13, 2006 26.54 26.65 26.50 26.61 13,780,578 +0.14(+0.54%)
Dec 12, 2006 26.62 26.66 26.30 26.47 27,597,510 -0.32(-1.21%)
Dec 11, 2006 26.83 26.85 26.69 26.79 9,473,834 +0.01(+0.04%)
Dec 08, 2006 26.83 26.98 26.69 26.78 15,541,802 -0.12(-0.44%)
Dec 07, 2006 27.00 27.10 26.78 26.90 22,168,848 -0.10(-0.35%)
Dec 06, 2006 26.93 27.12 26.90 27.00 15,401,823 -0.19(-0.69%)
Dec 05, 2006 26.81 27.20 26.76 27.18 45,043,020 +0.47(+1.75%)
Dec 04, 2006 26.33 26.77 26.28 26.72 23,139,088 +0.55(+2.08%)
Dec 01, 2006 26.18 26.45 25.97 26.17 40,457,572 -0.11(-0.41%)
Nov 30, 2006 26.23 26.46 26.13 26.28 19,260,636 +0.12(+0.45%)
Nov 29, 2006 25.92 26.27 25.92 26.16 31,905,926 +0.42(+1.62%)
Nov 28, 2006 25.60 25.74 25.40 25.74 39,834,564 +0.15(+0.58%)
Nov 27, 2006 26.29 26.29 25.60 25.60 37,211,324 -0.49(-1.89%)
Nov 24, 2006 25.94 26.16 25.93 26.09 8,725,889 -0.00(-0.02%)
Nov 22, 2006 25.99 26.17 25.90 26.09 26,189,784 +0.18(+0.70%)
Nov 21, 2006 25.61 25.91 25.61 25.91 27,932,622 +0.41(+1.60%)
Nov 20, 2006 25.45 25.66 25.40 25.50 26,898,870 -0.10(-0.39%)
Nov 17, 2006 25.53 25.61 25.40 25.61 22,729,180 -0.03(-0.11%)
Nov 16, 2006 25.95 25.97 25.62 25.63 25,103,384 -0.26(-1.01%)
Nov 15, 2006 25.82 25.92 25.70 25.89 13,500,203 +0.05(+0.19%)
Nov 14, 2006 25.61 25.87 25.57 25.85 18,800,168 +0.40(+1.56%)
Nov 13, 2006 25.32 25.46 25.25 25.45 10,793,811 +0.09(+0.34%)
Nov 10, 2006 25.42 25.49 25.28 25.36 10,759,130 +0.04(+0.14%)
Nov 09, 2006 25.40 25.61 25.31 25.33 18,751,280 +0.09(+0.34%)
Nov 08, 2006 25.01 25.33 24.96 25.24 18,395,694 +0.06(+0.26%)
Nov 07, 2006 25.31 25.41 25.16 25.18 24,367,974 -0.11(-0.43%)
Nov 06, 2006 24.89 25.31 24.89 25.28 24,734,008 +0.59(+2.37%)
Nov 03, 2006 24.76 25.37 24.66 24.70 19,611,626 +0.08(+0.31%)
Nov 02, 2006 24.54 24.71 24.49 24.62 15,470,768 +0.08(+0.31%)
Nov 01, 2006 24.86 24.97 24.54 24.54 29,973,384 -0.25(-1.00%)
Oct 31, 2006 24.53 24.79 24.39 24.79 21,781,922 +0.47(+1.92%)
Oct 30, 2006 24.33 24.33 24.07 24.33 18,129,108 -0.08(-0.34%)
Oct 27, 2006 24.64 24.73 24.40 24.41 23,296,616 -0.41(-1.67%)
Oct 26, 2006 24.89 24.90 24.68 24.82 19,530,982 +0.06(+0.24%)
Oct 25, 2006 24.54 24.77 24.49 24.77 18,704,900 +0.28(+1.16%)
Oct 24, 2006 24.37 24.48 24.30 24.48 19,342,534 +0.14(+0.57%)
Oct 23, 2006 24.33 24.41 24.14 24.34 15,237,609 -0.02(-0.09%)
Oct 20, 2006 24.56 24.56 24.28 24.36 11,861,409 -0.11(-0.47%)
Oct 19, 2006 24.36 24.50 24.25 24.48 24,670,912 +0.11(+0.44%)
Oct 18, 2006 24.41 25.32 24.23 24.37 18,187,606 +0.24(+0.98%)
Oct 17, 2006 24.24 24.35 24.01 24.13 31,029,700 -0.32(-1.31%)
Oct 16, 2006 24.42 24.52 24.38 24.45 16,982,118 +0.07(+0.28%)
Oct 13, 2006 24.27 24.49 24.24 24.39 28,050,874 +0.14(+0.59%)
Oct 12, 2006 23.72 24.29 23.72 24.24 40,956,480 +0.58(+2.44%)
Oct 11, 2006 23.64 23.85 23.59 23.67 20,878,538 -0.13(-0.53%)
Oct 10, 2006 23.57 23.79 23.56 23.79 14,831,462 +0.21(+0.90%)
Oct 09, 2006 23.46 23.73 23.44 23.58 19,557,306 -0.09(-0.37%)
Oct 06, 2006 23.63 23.73 23.50 23.67 31,031,790 -0.06(-0.25%)
Oct 05, 2006 23.42 23.94 23.42 23.73 32,648,020 +0.31(+1.33%)
Oct 04, 2006 22.71 23.45 22.71 23.42 44,969,060 +0.61(+2.68%)
Oct 03, 2006 22.99 23.05 22.81 22.81 36,769,660 -0.31(-1.36%)
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.