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 )

41.17 +0.47 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 11.05 11.09 11.05 11.06 573,879 +0.08(+0.72%)
Aug 28, 2003 10.95 10.98 10.88 10.98 607,273 +0.08(+0.70%)
Aug 27, 2003 10.80 10.91 10.76 10.91 864,529 +0.13(+1.16%)
Aug 26, 2003 10.87 10.87 10.72 10.78 1,630,114 -0.13(-1.22%)
Aug 25, 2003 10.99 10.99 10.90 10.92 538,012 -0.09(-0.78%)
Aug 22, 2003 11.08 11.08 10.97 11.00 1,385,226 +0.06(+0.51%)
Aug 21, 2003 10.84 10.95 10.82 10.95 1,489,118 +0.20(+1.84%)
Aug 20, 2003 10.72 10.75 10.68 10.75 1,546,011 +0.00(+0.01%)
Aug 19, 2003 10.75 10.75 10.68 10.75 623,351 +0.05(+0.49%)
Aug 18, 2003 10.57 10.70 10.56 10.69 1,635,061 +0.22(+2.13%)
Aug 15, 2003 10.47 10.47 10.47 10.47 66,787 -0.11(-0.99%)
Aug 14, 2003 10.44 10.58 10.44 10.58 555,327 +0.14(+1.32%)
Aug 13, 2003 10.42 10.47 10.37 10.44 991,920 +0.15(+1.41%)
Aug 12, 2003 10.27 10.30 10.26 10.29 999,341 +0.04(+0.39%)
Aug 11, 2003 10.27 10.29 10.23 10.25 914,002 +0.04(+0.44%)
Aug 08, 2003 10.22 10.23 10.18 10.21 210,257 +0.07(+0.67%)
Aug 07, 2003 10.14 10.17 10.11 10.14 397,015 +0.07(+0.73%)
Aug 06, 2003 10.11 10.12 10.04 10.07 510,802 -0.05(-0.45%)
Aug 05, 2003 10.22 10.22 10.11 10.11 399,489 -0.11(-1.08%)
Aug 04, 2003 10.28 10.29 10.19 10.22 541,722 -0.05(-0.44%)
Aug 01, 2003 10.26 10.28 10.25 10.27 606,036 +0.02(+0.22%)
Jul 31, 2003 10.21 10.28 10.21 10.24 466,277 +0.05(+0.48%)
Jul 30, 2003 10.25 10.25 10.18 10.20 77,918 -0.08(-0.73%)
Jul 29, 2003 10.35 10.35 10.26 10.27 1,106,944 -0.06(-0.56%)
Jul 28, 2003 10.33 10.36 10.30 10.33 1,429,751 +0.06(+0.55%)
Jul 25, 2003 10.18 10.27 10.17 10.27 291,886 +0.17(+1.64%)
Jul 24, 2003 10.13 10.19 10.11 10.11 1,030,262 +0.05(+0.48%)
Jul 23, 2003 10.09 10.09 9.998 10.06 1,242,993 -0.06(-0.64%)
Jul 22, 2003 10.03 10.14 10.02 10.12 1,405,015 +0.12(+1.20%)
Jul 21, 2003 10.10 10.10 9.990 10.00 2,952,263 -0.13(-1.32%)
Jul 18, 2003 10.02 10.14 10.02 10.14 281,992 +0.13(+1.33%)
Jul 17, 2003 10.21 10.21 10.00 10.00 494,723 -0.27(-2.61%)
Jul 16, 2003 10.24 10.30 10.21 10.27 1,137,864 +0.01(+0.08%)
Jul 15, 2003 10.45 10.45 10.26 10.26 3,053,681 -0.13(-1.26%)
Jul 14, 2003 10.33 10.44 10.33 10.40 938,738 +0.18(+1.76%)
Jul 11, 2003 10.13 10.22 10.13 10.22 291,886 +0.08(+0.84%)
Jul 10, 2003 10.26 10.26 10.10 10.13 2,203,994 -0.18(-1.76%)
Jul 09, 2003 10.33 10.33 10.27 10.31 649,324 -0.02(-0.24%)
Jul 08, 2003 10.33 10.35 10.29 10.34 477,408 +0.03(+0.28%)
Jul 07, 2003 10.16 10.31 10.16 10.31 782,900 +0.25(+2.48%)
Jul 03, 2003 10.06 10.06 10.04 10.06 152,127 +0.03(+0.28%)
Jul 02, 2003 9.909 10.04 9.909 10.03 1,552,195 +0.23(+2.35%)
Jul 01, 2003 9.731 9.807 9.702 9.799 933,790 +0.11(+1.08%)
Jun 30, 2003 9.728 9.728 9.678 9.694 384,647 -0.01(-0.07%)
Jun 27, 2003 9.759 9.763 9.677 9.701 513,275 -0.05(-0.46%)
Jun 26, 2003 9.688 9.751 9.671 9.746 289,413 +0.10(+1.08%)
Jun 25, 2003 9.587 9.701 9.587 9.642 1,437,172 +0.08(+0.83%)
Jun 24, 2003 9.593 9.593 9.508 9.563 258,493 -0.07(-0.74%)
Jun 23, 2003 9.844 9.844 9.631 9.634 456,382 -0.24(-2.46%)
Jun 20, 2003 9.905 9.921 9.848 9.876 413,094 +0.00(+0.00%)
Jun 19, 2003 9.957 9.973 9.864 9.876 310,439 +0.00(+0.00%)
Jun 18, 2003 9.886 9.932 9.854 9.876 236,230 -0.04(-0.37%)
Jun 17, 2003 9.812 9.921 9.812 9.913 484,829 +0.20(+2.06%)
Jun 16, 2003 9.638 9.714 9.626 9.713 225,099 +0.10(+1.08%)
Jun 13, 2003 9.590 9.617 9.583 9.609 954,816 -0.00(-0.03%)
Jun 12, 2003 9.557 9.613 9.550 9.613 552,853 +0.07(+0.75%)
Jun 11, 2003 9.529 9.548 9.460 9.541 404,436 +0.01(+0.08%)
Jun 10, 2003 9.439 9.533 9.439 9.533 320,333 +0.10(+1.03%)
Jun 09, 2003 9.529 9.529 9.406 9.436 286,939 -0.08(-0.86%)
Jun 06, 2003 9.480 9.613 9.479 9.517 836,083 +0.09(+0.93%)
Jun 05, 2003 9.453 9.453 9.368 9.429 700,034 +0.01(+0.10%)
Jun 04, 2003 9.298 9.420 9.298 9.419 331,464 +0.12(+1.29%)
Jun 03, 2003 9.379 9.379 9.223 9.300 336,412 -0.07(-0.76%)
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.