Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 UNCHANGED
Streaming Delayed 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 11,180,529 -0.05(-0.18%)
Dec 28, 2006 27.44 27.47 27.26 27.37 11,977,855 -0.05(-0.19%)
Dec 27, 2006 27.23 27.42 27.12 27.42 23,424,160 +0.39(+1.43%)
Dec 26, 2006 26.78 27.07 26.76 27.04 7,925,618 +0.25(+0.93%)
Dec 22, 2006 26.80 26.83 26.57 26.79 13,346,013 +0.10(+0.36%)
Dec 21, 2006 26.74 26.80 26.56 26.69 20,764,318 -0.05(-0.18%)
Dec 20, 2006 26.73 26.79 26.65 26.74 18,416,218 -0.08(-0.31%)
Dec 19, 2006 26.71 26.92 26.47 26.83 44,545,768 -0.17(-0.63%)
Dec 18, 2006 27.21 27.37 26.97 27.00 16,839,118 -0.19(-0.70%)
Dec 15, 2006 27.27 27.27 27.09 27.18 16,211,872 +0.12(+0.44%)
Dec 14, 2006 26.76 27.08 26.75 27.06 16,699,127 +0.45(+1.71%)
Dec 13, 2006 26.54 26.65 26.50 26.61 13,781,867 +0.14(+0.54%)
Dec 12, 2006 26.62 26.66 26.29 26.47 27,600,090 -0.32(-1.21%)
Dec 11, 2006 26.83 26.84 26.68 26.79 9,474,720 +0.01(+0.04%)
Dec 08, 2006 26.83 26.97 26.69 26.78 15,543,255 -0.12(-0.44%)
Dec 07, 2006 26.99 27.10 26.78 26.90 22,170,920 -0.10(-0.35%)
Dec 06, 2006 26.93 27.12 26.90 26.99 15,403,263 -0.19(-0.69%)
Dec 05, 2006 26.81 27.19 26.76 27.18 45,047,232 +0.47(+1.75%)
Dec 04, 2006 26.32 26.77 26.28 26.71 23,141,252 +0.55(+2.09%)
Dec 01, 2006 26.18 26.45 25.96 26.17 40,461,356 -0.11(-0.41%)
Nov 30, 2006 26.23 26.46 26.13 26.28 19,262,438 +0.12(+0.45%)
Nov 29, 2006 25.91 26.27 25.91 26.16 31,908,910 +0.42(+1.62%)
Nov 28, 2006 25.59 25.74 25.40 25.74 39,838,288 +0.15(+0.58%)
Nov 27, 2006 26.29 26.29 25.59 25.59 37,214,804 -0.49(-1.89%)
Nov 24, 2006 25.94 26.16 25.93 26.09 8,726,705 -0.00(-0.02%)
Nov 22, 2006 25.99 26.17 25.89 26.09 26,192,234 +0.18(+0.70%)
Nov 21, 2006 25.61 25.91 25.61 25.91 27,935,234 +0.41(+1.60%)
Nov 20, 2006 25.45 25.66 25.40 25.50 26,901,386 -0.10(-0.39%)
Nov 17, 2006 25.53 25.60 25.40 25.60 22,731,306 -0.03(-0.11%)
Nov 16, 2006 25.95 25.96 25.62 25.63 25,105,732 -0.26(-1.01%)
Nov 15, 2006 25.82 25.92 25.70 25.89 13,501,466 +0.05(+0.19%)
Nov 14, 2006 25.60 25.87 25.57 25.84 18,801,928 +0.40(+1.56%)
Nov 13, 2006 25.32 25.46 25.25 25.45 10,794,821 +0.09(+0.34%)
Nov 10, 2006 25.42 25.49 25.28 25.36 10,760,137 +0.04(+0.14%)
Nov 09, 2006 25.40 25.61 25.30 25.33 18,753,034 +0.09(+0.34%)
Nov 08, 2006 25.01 25.33 24.96 25.24 18,397,414 +0.06(+0.26%)
Nov 07, 2006 25.31 25.41 25.16 25.17 24,370,252 -0.11(-0.43%)
Nov 06, 2006 24.89 25.31 24.89 25.28 24,736,320 +0.59(+2.37%)
Nov 03, 2006 24.75 25.37 24.66 24.70 19,613,460 +0.08(+0.31%)
Nov 02, 2006 24.54 24.71 24.49 24.62 15,472,215 +0.08(+0.31%)
Nov 01, 2006 24.86 24.97 24.54 24.54 29,976,188 -0.25(-1.00%)
Oct 31, 2006 24.52 24.79 24.39 24.79 21,783,958 +0.47(+1.92%)
Oct 30, 2006 24.32 24.32 24.06 24.32 18,130,802 -0.08(-0.34%)
Oct 27, 2006 24.64 24.73 24.40 24.41 23,298,794 -0.41(-1.67%)
Oct 26, 2006 24.89 24.89 24.67 24.82 19,532,810 +0.06(+0.24%)
Oct 25, 2006 24.54 24.76 24.49 24.76 18,706,650 +0.28(+1.16%)
Oct 24, 2006 24.37 24.48 24.30 24.48 19,344,342 +0.14(+0.57%)
Oct 23, 2006 24.32 24.41 24.14 24.34 15,239,034 -0.02(-0.09%)
Oct 20, 2006 24.55 24.55 24.28 24.36 11,862,519 -0.11(-0.47%)
Oct 19, 2006 24.36 24.50 24.25 24.48 24,673,220 +0.11(+0.44%)
Oct 18, 2006 24.41 25.32 24.22 24.37 18,189,306 +0.24(+0.98%)
Oct 17, 2006 24.24 24.35 24.01 24.13 31,032,604 -0.32(-1.31%)
Oct 16, 2006 24.42 24.52 24.38 24.45 16,983,706 +0.07(+0.27%)
Oct 13, 2006 24.27 24.49 24.24 24.38 28,053,496 +0.14(+0.59%)
Oct 12, 2006 23.72 24.29 23.72 24.24 40,960,312 +0.58(+2.44%)
Oct 11, 2006 23.64 23.85 23.58 23.66 20,880,490 -0.13(-0.53%)
Oct 10, 2006 23.57 23.79 23.56 23.79 14,832,850 +0.21(+0.90%)
Oct 09, 2006 23.45 23.72 23.43 23.58 19,559,136 -0.09(-0.37%)
Oct 06, 2006 23.63 23.72 23.50 23.67 31,034,692 -0.06(-0.25%)
Oct 05, 2006 23.42 23.94 23.42 23.73 32,651,074 +0.31(+1.33%)
Oct 04, 2006 22.71 23.45 22.71 23.42 44,973,268 +0.61(+2.68%)
Oct 03, 2006 22.99 23.05 22.81 22.81 36,773,096 -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.