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 (%)
Jul 31, 2003 10.21 10.27 10.21 10.24 466,320 +0.05(+0.48%)
Jul 30, 2003 10.25 10.25 10.17 10.19 77,926 -0.08(-0.73%)
Jul 29, 2003 10.34 10.35 10.26 10.27 1,107,047 -0.06(-0.56%)
Jul 28, 2003 10.33 10.36 10.30 10.33 1,429,885 +0.06(+0.55%)
Jul 25, 2003 10.18 10.27 10.17 10.27 291,914 +0.17(+1.64%)
Jul 24, 2003 10.13 10.19 10.11 10.11 1,030,358 +0.05(+0.48%)
Jul 23, 2003 10.09 10.09 9.997 10.06 1,243,109 -0.06(-0.64%)
Jul 22, 2003 10.03 10.13 10.02 10.12 1,405,146 +0.12(+1.20%)
Jul 21, 2003 10.10 10.10 9.989 10.00 2,952,539 -0.13(-1.32%)
Jul 18, 2003 10.02 10.14 10.02 10.14 282,018 +0.13(+1.33%)
Jul 17, 2003 10.21 10.21 10.00 10.00 494,769 -0.27(-2.61%)
Jul 16, 2003 10.24 10.30 10.21 10.27 1,137,970 +0.01(+0.08%)
Jul 15, 2003 10.45 10.45 10.26 10.26 3,053,967 -0.13(-1.26%)
Jul 14, 2003 10.33 10.44 10.33 10.39 938,825 +0.18(+1.76%)
Jul 11, 2003 10.13 10.21 10.13 10.21 291,914 +0.08(+0.84%)
Jul 10, 2003 10.25 10.25 10.10 10.13 2,204,200 -0.18(-1.76%)
Jul 09, 2003 10.33 10.33 10.27 10.31 649,385 -0.02(-0.23%)
Jul 08, 2003 10.33 10.35 10.29 10.34 477,452 +0.03(+0.28%)
Jul 07, 2003 10.16 10.31 10.16 10.31 782,973 +0.25(+2.48%)
Jul 03, 2003 10.06 10.06 10.04 10.06 152,141 +0.03(+0.28%)
Jul 02, 2003 9.908 10.04 9.908 10.03 1,552,340 +0.23(+2.35%)
Jul 01, 2003 9.730 9.807 9.701 9.798 933,878 +0.11(+1.08%)
Jun 30, 2003 9.727 9.727 9.677 9.693 384,683 -0.01(-0.07%)
Jun 27, 2003 9.758 9.762 9.676 9.700 513,323 -0.05(-0.46%)
Jun 26, 2003 9.687 9.750 9.670 9.745 289,440 +0.10(+1.08%)
Jun 25, 2003 9.586 9.700 9.586 9.641 1,437,306 +0.08(+0.83%)
Jun 24, 2003 9.592 9.592 9.507 9.562 258,517 -0.07(-0.74%)
Jun 23, 2003 9.843 9.843 9.630 9.633 456,425 -0.24(-2.46%)
Jun 20, 2003 9.904 9.920 9.847 9.875 413,132 +0.00(+0.00%)
Jun 19, 2003 9.956 9.972 9.863 9.875 310,468 +0.00(+0.00%)
Jun 18, 2003 9.885 9.931 9.853 9.875 236,252 -0.04(-0.37%)
Jun 17, 2003 9.811 9.920 9.811 9.912 484,874 +0.20(+2.06%)
Jun 16, 2003 9.637 9.713 9.625 9.712 225,120 +0.10(+1.08%)
Jun 13, 2003 9.589 9.617 9.582 9.609 954,905 -0.00(-0.03%)
Jun 12, 2003 9.556 9.612 9.549 9.612 552,905 +0.07(+0.75%)
Jun 11, 2003 9.528 9.547 9.459 9.540 404,474 +0.01(+0.08%)
Jun 10, 2003 9.438 9.532 9.438 9.532 320,363 +0.10(+1.03%)
Jun 09, 2003 9.528 9.528 9.405 9.435 286,966 -0.08(-0.86%)
Jun 06, 2003 9.479 9.613 9.478 9.516 836,161 +0.09(+0.93%)
Jun 05, 2003 9.452 9.452 9.367 9.428 700,099 +0.01(+0.10%)
Jun 04, 2003 9.297 9.419 9.297 9.419 331,495 +0.12(+1.29%)
Jun 03, 2003 9.378 9.378 9.222 9.299 336,443 -0.07(-0.76%)
Jun 02, 2003 9.330 9.475 9.330 9.370 807,711 +0.07(+0.72%)
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.