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, 2013 33.16 33.33 33.33 33.33 48,700,432 +0.25(+0.76%)
Dec 30, 2013 32.99 33.13 32.95 33.08 49,561,808 +0.14(+0.44%)
Dec 27, 2013 32.77 32.95 32.72 32.94 44,752,708 +0.50(+1.55%)
Dec 26, 2013 32.58 32.63 32.42 32.44 31,020,544 -0.28(-0.85%)
Dec 24, 2013 32.67 32.76 32.65 32.71 23,082,912 +0.19(+0.59%)
Dec 23, 2013 32.55 32.67 32.46 32.52 70,537,704 +0.24(+0.74%)
Dec 20, 2013 32.33 32.50 32.25 32.28 108,700,912 -0.05(-0.15%)
Dec 19, 2013 32.36 32.46 32.08 32.33 88,755,400 -0.61(-1.84%)
Dec 18, 2013 32.52 33.24 32.01 32.94 135,377,392 +0.64(+1.99%)
Dec 17, 2013 32.54 32.54 32.27 32.29 67,498,864 -0.28(-0.86%)
Dec 16, 2013 32.57 32.81 32.53 32.58 75,346,056 +0.21(+0.65%)
Dec 13, 2013 32.38 32.44 32.23 32.37 78,794,904 +0.08(+0.24%)
Dec 12, 2013 32.34 32.41 32.14 32.29 78,365,544 -0.19(-0.58%)
Dec 11, 2013 32.96 32.97 32.44 32.48 94,420,504 -0.74(-2.21%)
Dec 10, 2013 33.03 33.24 33.02 33.21 55,955,708 +0.02(+0.05%)
Dec 09, 2013 33.24 33.39 33.16 33.20 70,985,608 +0.05(+0.14%)
Dec 06, 2013 32.98 33.27 32.89 33.15 95,540,248 +0.72(+2.22%)
Dec 05, 2013 32.52 32.73 32.41 32.43 71,774,528 -0.19(-0.58%)
Dec 04, 2013 32.45 32.71 32.28 32.62 78,922,888 -0.04(-0.12%)
Dec 03, 2013 32.65 32.88 32.43 32.66 136,800,256 -0.11(-0.34%)
Dec 02, 2013 33.35 33.40 32.71 32.77 85,933,544 -0.70(-2.10%)
Nov 29, 2013 33.39 33.56 33.32 33.47 52,920,028 +0.34(+1.03%)
Nov 27, 2013 33.05 33.20 32.92 33.13 57,465,984 +0.21(+0.65%)
Nov 26, 2013 32.80 33.02 32.71 32.92 48,030,560 +0.11(+0.34%)
Nov 25, 2013 33.22 33.23 32.78 32.81 72,750,432 -0.43(-1.28%)
Nov 22, 2013 33.02 33.27 32.96 33.24 62,939,004 +0.24(+0.72%)
Nov 21, 2013 32.93 33.05 32.82 33.00 65,016,132 -0.03(-0.10%)
Nov 20, 2013 33.52 33.57 32.97 33.03 79,246,432 -0.46(-1.37%)
Nov 19, 2013 33.79 33.84 33.45 33.49 75,294,400 -0.20(-0.60%)
Nov 18, 2013 33.83 34.06 33.69 33.69 101,767,376 +0.30(+0.90%)
Nov 15, 2013 33.14 33.54 33.10 33.39 119,022,216 +0.62(+1.91%)
Nov 14, 2013 32.27 32.78 32.18 32.76 110,934,928 +0.57(+1.78%)
Nov 12, 2013 32.37 32.41 31.96 32.19 102,929,688 -0.17(-0.54%)
Nov 11, 2013 32.50 32.56 32.29 32.37 74,004,032 -0.17(-0.51%)
Nov 08, 2013 32.41 32.55 32.21 32.53 100,164,984 -0.07(-0.22%)
Nov 07, 2013 33.27 33.28 32.53 32.60 119,468,248 -0.60(-1.81%)
Nov 06, 2013 33.35 33.39 33.18 33.20 77,620,128 +0.10(+0.31%)
Nov 05, 2013 33.35 33.39 33.08 33.10 92,732,808 -0.68(-2.01%)
Nov 04, 2013 33.64 33.79 33.63 33.78 44,485,944 +0.21(+0.62%)
Nov 01, 2013 33.68 33.76 33.36 33.57 105,800,592 +0.02(+0.05%)
Oct 31, 2013 33.99 33.99 33.54 33.56 85,700,744 -0.35(-1.04%)
Oct 30, 2013 34.09 34.23 33.76 33.91 69,545,088 -0.19(-0.54%)
Oct 29, 2013 34.10 34.16 34.06 34.09 41,174,608 +0.11(+0.31%)
Oct 28, 2013 33.84 34.04 33.80 33.99 54,738,424 +0.20(+0.60%)
Oct 25, 2013 33.65 33.85 33.56 33.78 57,468,832 +0.15(+0.46%)
Oct 24, 2013 33.89 33.89 33.58 33.63 72,737,992 -0.07(-0.21%)
Oct 23, 2013 33.93 33.97 33.69 33.70 87,801,568 -0.80(-2.32%)
Oct 22, 2013 34.42 34.71 34.37 34.50 94,577,944 +0.33(+0.96%)
Oct 21, 2013 34.13 34.31 34.10 34.18 55,943,656 -0.05(-0.16%)
Oct 18, 2013 34.35 34.39 34.19 34.23 70,423,040 +0.03(+0.10%)
Oct 17, 2013 33.95 34.23 33.90 34.20 66,195,112 +0.21(+0.63%)
Oct 16, 2013 33.88 34.12 33.83 33.98 81,916,544 +0.26(+0.79%)
Oct 15, 2013 33.90 34.01 33.63 33.72 68,795,944 -0.33(-0.98%)
Oct 14, 2013 33.57 34.12 33.51 34.05 54,604,136 +0.20(+0.60%)
Oct 11, 2013 33.56 33.89 33.50 33.85 54,106,308 +0.15(+0.43%)
Oct 10, 2013 33.34 33.76 33.31 33.70 125,347,240 +0.78(+2.36%)
Oct 09, 2013 32.91 33.07 32.65 32.92 85,096,232 +0.24(+0.74%)
Oct 08, 2013 33.00 33.16 32.65 32.68 83,780,944 -0.32(-0.96%)
Oct 07, 2013 32.85 33.14 32.82 33.00 65,384,892 -0.28(-0.85%)
Oct 04, 2013 32.93 33.31 32.88 33.28 46,536,104 +0.43(+1.30%)
Oct 03, 2013 33.14 33.21 32.62 32.86 64,679,944 -0.12(-0.37%)
Oct 02, 2013 32.70 33.00 32.59 32.98 59,369,992 +0.12(+0.37%)
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.