Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.51 +0.10 (+0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.216 9.303 9.198 9.303 505,902 +0.11(+1.16%)
May 29, 2003 9.176 9.215 9.160 9.196 421,791 +0.01(+0.13%)
May 28, 2003 9.144 9.197 9.144 9.184 544,246 +0.04(+0.43%)
May 27, 2003 8.849 9.150 8.849 9.144 1,187,447 +0.32(+3.58%)
May 23, 2003 8.800 8.849 8.800 8.828 102,664 +0.09(+1.03%)
May 22, 2003 8.663 8.739 8.663 8.739 116,270 +0.08(+0.91%)
May 21, 2003 8.638 8.663 8.592 8.660 63,083 +0.01(+0.08%)
May 20, 2003 8.630 8.663 8.606 8.653 72,978 +0.04(+0.50%)
May 19, 2003 8.764 8.764 8.578 8.610 176,880 -0.21(-2.38%)
May 16, 2003 8.820 8.853 8.796 8.820 352,523 +0.01(+0.07%)
May 15, 2003 8.814 8.814 8.792 8.814 463,846 +0.02(+0.20%)
May 14, 2003 8.840 8.840 8.779 8.796 283,255 -0.04(-0.50%)
May 13, 2003 8.859 8.859 8.816 8.840 379,735 -0.05(-0.56%)
May 12, 2003 8.808 8.891 8.804 8.891 1,034,069 +0.12(+1.39%)
May 09, 2003 8.679 8.775 8.679 8.769 86,584 +0.10(+1.18%)
May 08, 2003 8.691 8.696 8.659 8.667 573,933 -0.08(-0.88%)
May 07, 2003 8.723 8.745 8.716 8.743 430,449 -0.02(-0.18%)
May 06, 2003 8.715 8.770 8.707 8.760 150,904 +0.04(+0.51%)
May 05, 2003 8.655 8.717 8.655 8.715 65,557 +0.09(+1.08%)
May 02, 2003 8.520 8.622 8.520 8.622 92,769 +0.13(+1.53%)
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.