Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.18 +0.16 (+0.37%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.10 16.10 16.03 16.10 2,099,875 +0.13(+0.82%)
Dec 30, 2004 16.05 16.07 15.96 15.97 2,988,718 -0.04(-0.25%)
Dec 29, 2004 15.97 16.01 15.93 16.01 1,696,197 +0.09(+0.55%)
Dec 28, 2004 15.92 15.95 15.90 15.92 1,810,280 +0.08(+0.52%)
Dec 27, 2004 15.90 15.91 15.81 15.84 1,603,427 -0.01(-0.08%)
Dec 23, 2004 15.88 15.88 15.77 15.85 3,431,259 -0.09(-0.54%)
Dec 22, 2004 15.96 15.99 15.90 15.94 4,293,775 -0.00(-0.03%)
Dec 21, 2004 15.83 15.94 15.75 15.94 3,072,713 +0.15(+0.96%)
Dec 20, 2004 15.75 15.79 15.60 15.79 2,588,801 +0.20(+1.30%)
Dec 17, 2004 15.65 15.69 15.55 15.59 5,082,325 -0.04(-0.23%)
Dec 16, 2004 15.74 15.74 15.51 15.62 1,891,768 -0.08(-0.50%)
Dec 15, 2004 15.64 15.70 15.60 15.70 3,165,483 +0.21(+1.39%)
Dec 14, 2004 15.39 15.50 15.37 15.49 2,927,289 +0.14(+0.92%)
Dec 13, 2004 15.27 15.35 15.18 15.35 2,808,191 +0.23(+1.52%)
Dec 10, 2004 15.00 15.13 14.94 15.12 3,542,834 -0.02(-0.10%)
Dec 09, 2004 15.12 15.22 15.02 15.13 4,855,413 -0.25(-1.63%)
Dec 08, 2004 15.41 15.41 15.25 15.38 3,735,897 -0.08(-0.53%)
Dec 07, 2004 15.67 15.67 15.40 15.46 2,952,362 -0.24(-1.53%)
Dec 06, 2004 15.71 15.71 15.59 15.70 2,175,094 -0.02(-0.14%)
Dec 03, 2004 15.65 15.73 15.61 15.73 2,768,074 +0.07(+0.45%)
Dec 02, 2004 15.68 15.79 15.64 15.65 3,903,887 -0.02(-0.15%)
Dec 01, 2004 15.65 15.70 15.61 15.68 9,267,032 +0.12(+0.76%)
Nov 30, 2004 15.66 15.66 15.55 15.56 5,562,476 +0.03(+0.18%)
Nov 29, 2004 15.64 15.64 15.53 15.53 7,031,762 -0.10(-0.61%)
Nov 26, 2004 15.45 15.64 15.43 15.63 1,832,846 +0.26(+1.66%)
Nov 24, 2004 15.36 15.39 15.32 15.37 3,186,796 +0.16(+1.06%)
Nov 23, 2004 15.15 15.27 15.15 15.21 3,431,259 +0.03(+0.17%)
Nov 22, 2004 15.12 15.23 15.00 15.18 3,663,185 +0.06(+0.39%)
Nov 19, 2004 15.32 15.32 15.12 15.12 2,074,802 -0.22(-1.43%)
Nov 18, 2004 15.23 15.44 15.23 15.34 2,127,455 +0.03(+0.18%)
Nov 17, 2004 15.28 15.40 15.23 15.32 5,575,012 +0.34(+2.26%)
Nov 16, 2004 15.16 15.16 14.96 14.98 1,343,920 -0.17(-1.14%)
Nov 15, 2004 15.21 15.21 15.08 15.15 3,448,810 +0.01(+0.10%)
Nov 12, 2004 14.94 15.15 14.85 15.14 4,543,252 +0.25(+1.69%)
Nov 11, 2004 14.76 14.91 14.74 14.88 2,052,236 +0.17(+1.14%)
Nov 10, 2004 14.80 14.80 14.71 14.72 2,163,812 +0.02(+0.11%)
Nov 09, 2004 14.68 14.71 14.65 14.70 1,447,973 +0.09(+0.64%)
Nov 08, 2004 14.69 14.70 14.60 14.61 1,521,939 -0.17(-1.13%)
Nov 05, 2004 14.80 14.80 14.73 14.77 7,760,136 +0.06(+0.38%)
Nov 04, 2004 14.51 14.77 14.49 14.72 9,807,358 +0.22(+1.51%)
Nov 03, 2004 14.61 14.64 14.48 14.50 3,376,098 +0.21(+1.46%)
Nov 02, 2004 14.32 14.43 14.28 14.29 2,691,601 +0.03(+0.23%)
Nov 01, 2004 14.27 14.28 14.19 14.26 2,636,440 +0.11(+0.74%)
Oct 29, 2004 14.12 14.17 14.09 14.15 6,624,323 +0.06(+0.39%)
Oct 28, 2004 14.10 14.20 14.02 14.10 5,101,130 -0.07(-0.50%)
Oct 27, 2004 14.00 14.20 13.97 14.17 4,375,262 +0.24(+1.72%)
Oct 26, 2004 13.87 13.94 13.85 13.93 3,396,156 +0.05(+0.36%)
Oct 25, 2004 13.80 13.88 13.73 13.88 5,270,374 +0.04(+0.27%)
Oct 22, 2004 13.98 13.98 13.82 13.84 1,677,393 -0.10(-0.72%)
Oct 21, 2004 13.82 13.94 13.80 13.94 2,453,406 +0.20(+1.44%)
Oct 20, 2004 13.81 13.82 13.69 13.74 4,756,374 -0.09(-0.63%)
Oct 19, 2004 14.01 14.07 13.83 13.83 1,953,197 -0.07(-0.48%)
Oct 18, 2004 13.80 13.91 13.78 13.90 1,969,495 +0.15(+1.06%)
Oct 15, 2004 13.58 13.80 13.58 13.75 1,080,652 +0.18(+1.33%)
Oct 14, 2004 13.70 13.74 13.55 13.57 2,675,304 -0.19(-1.36%)
Oct 13, 2004 13.93 13.93 13.66 13.76 5,868,368 -0.19(-1.36%)
Oct 12, 2004 13.92 13.95 13.83 13.94 4,264,941 -0.22(-1.58%)
Oct 11, 2004 14.16 14.18 14.12 14.17 1,780,192 +0.07(+0.52%)
Oct 08, 2004 14.18 14.24 14.06 14.09 2,687,840 -0.10(-0.73%)
Oct 07, 2004 14.26 14.26 14.16 14.20 4,279,985 -0.12(-0.85%)
Oct 06, 2004 14.17 14.32 14.15 14.32 3,184,288 +0.16(+1.15%)
Oct 05, 2004 14.12 14.22 14.09 14.16 3,249,478 -0.11(-0.74%)
Oct 04, 2004 14.17 14.29 14.14 14.26 3,720,853 +0.24(+1.71%)
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.