Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.16 13.27 13.16 13.25 1,345,648 +0.16(+1.19%)
Dec 30, 2003 13.04 13.16 13.10 13.10 1,888,607 +0.06(+0.48%)
Dec 29, 2003 12.94 13.04 12.92 13.04 1,993,736 +0.19(+1.51%)
Dec 26, 2003 12.86 12.86 12.83 12.84 298,071 +0.03(+0.25%)
Dec 24, 2003 12.81 12.83 12.78 12.81 383,410 +0.04(+0.32%)
Dec 23, 2003 12.73 12.77 12.71 12.77 1,825,530 +0.03(+0.27%)
Dec 22, 2003 12.59 12.73 12.59 12.73 2,147,100 +0.12(+0.96%)
Dec 19, 2003 12.55 12.63 12.55 12.61 769,295 +0.03(+0.24%)
Dec 18, 2003 12.45 12.58 12.45 12.58 904,107 +0.20(+1.61%)
Dec 17, 2003 12.42 12.42 12.36 12.38 1,531,169 -0.15(-1.16%)
Dec 16, 2003 12.59 12.59 12.47 12.53 920,186 -0.05(-0.42%)
Dec 15, 2003 12.68 12.69 12.56 12.58 1,693,191 +0.01(+0.08%)
Dec 12, 2003 12.57 12.57 12.54 12.57 1,513,854 +0.06(+0.46%)
Dec 11, 2003 12.40 12.52 12.39 12.51 1,125,496 +0.22(+1.82%)
Dec 10, 2003 12.38 12.41 12.31 12.29 739,611 -0.05(-0.40%)
Dec 09, 2003 12.48 12.48 12.34 12.34 2,196,573 -0.05(-0.42%)
Dec 08, 2003 12.35 12.40 12.34 12.39 1,035,209 +0.03(+0.26%)
Dec 05, 2003 12.36 12.40 12.32 12.36 1,359,253 -0.03(-0.25%)
Dec 04, 2003 12.46 12.48 12.35 12.39 974,605 -0.09(-0.69%)
Dec 03, 2003 12.58 12.58 12.48 12.48 1,132,917 -0.04(-0.35%)
Dec 02, 2003 12.54 12.55 12.52 12.52 3,451,934 -0.06(-0.44%)
Dec 01, 2003 12.40 12.57 12.40 12.58 1,841,608 +0.35(+2.86%)
Nov 28, 2003 12.13 12.26 12.11 12.22 850,924 +0.11(+0.89%)
Nov 26, 2003 12.11 12.11 12.07 12.12 1,637,535 +0.11(+0.94%)
Nov 25, 2003 12.00 12.04 11.97 12.00 2,792,715 +0.04(+0.32%)
Nov 24, 2003 11.84 11.95 11.82 11.97 1,625,167 +0.15(+1.29%)
Nov 21, 2003 11.78 11.83 11.78 11.81 483,592 +0.08(+0.66%)
Nov 20, 2003 11.77 11.80 11.72 11.73 695,086 -0.14(-1.20%)
Nov 19, 2003 11.90 11.90 11.85 11.88 1,474,276 -0.09(-0.74%)
Nov 18, 2003 12.04 12.05 11.97 11.97 1,699,375 +0.02(+0.20%)
Nov 17, 2003 11.95 11.95 11.87 11.94 2,599,773 -0.24(-1.95%)
Nov 14, 2003 12.22 12.26 12.14 12.18 620,878 -0.06(-0.51%)
Nov 13, 2003 12.15 12.24 12.15 12.24 1,336,990 +0.09(+0.77%)
Nov 12, 2003 12.02 12.16 12.00 12.15 904,107 +0.21(+1.78%)
Nov 11, 2003 11.98 11.98 11.90 11.94 1,005,525 -0.17(-1.44%)
Nov 10, 2003 12.23 12.23 12.10 12.11 829,898 -0.16(-1.29%)
Nov 07, 2003 12.29 12.31 12.26 12.27 875,660 +0.02(+0.18%)
Nov 06, 2003 12.29 12.29 12.19 12.25 1,024,078 -0.09(-0.71%)
Nov 05, 2003 12.37 12.34 12.31 12.34 1,935,606 +0.02(+0.13%)
Nov 04, 2003 12.37 12.37 12.32 12.32 1,267,271 +0.07(+0.61%)
Nov 03, 2003 12.23 12.25 12.22 12.25 1,562,423 +0.25(+2.05%)
Oct 31, 2003 12.11 12.11 12.07 12.00 419,278 -0.13(-1.06%)
Oct 30, 2003 12.20 12.20 12.13 12.13 696,323 -0.01(-0.10%)
Oct 29, 2003 12.08 12.14 12.06 12.14 1,066,129 +0.10(+0.83%)
Oct 28, 2003 12.03 12.05 12.00 12.04 859,582 +0.16(+1.37%)
Oct 27, 2003 11.82 11.89 11.82 11.88 1,615,272 +0.13(+1.15%)
Oct 24, 2003 11.72 11.74 11.68 11.74 1,790,899 -0.06(-0.53%)
Oct 23, 2003 11.80 11.80 11.73 11.80 1,167,547 -0.18(-1.47%)
Oct 22, 2003 12.14 12.14 11.93 11.98 1,910,870 -0.18(-1.47%)
Oct 21, 2003 12.13 12.15 12.13 12.16 1,343,174 +0.06(+0.50%)
Oct 20, 2003 12.12 12.12 12.09 12.10 615,931 +0.07(+0.56%)
Oct 17, 2003 12.10 12.10 12.01 12.03 375,990 -0.06(-0.53%)
Oct 16, 2003 12.11 12.13 12.09 12.10 378,463 -0.01(-0.07%)
Oct 15, 2003 12.11 12.15 12.11 12.10 3,889,764 +0.14(+1.17%)
Oct 14, 2003 12.16 12.16 11.96 11.96 1,842,845 -0.23(-1.91%)
Oct 13, 2003 12.09 12.21 12.09 12.20 2,250,992 +0.19(+1.55%)
Oct 10, 2003 11.93 12.00 11.93 12.01 1,674,639 +0.14(+1.19%)
Oct 09, 2003 11.86 11.93 11.85 11.87 1,356,779 +0.18(+1.55%)
Oct 08, 2003 11.68 11.70 11.68 11.69 462,566 +0.10(+0.88%)
Oct 07, 2003 11.63 11.63 11.56 11.59 727,243 -0.01(-0.10%)
Oct 06, 2003 11.61 11.62 11.57 11.60 489,776 +0.04(+0.39%)
Oct 03, 2003 11.60 11.60 11.54 11.55 2,771,689 +0.11(+0.99%)
Oct 02, 2003 11.39 11.46 11.39 11.44 1,398,831 +0.16(+1.43%)
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.