Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 0.8020 0.8020 0.8020 0.8020 0 +0.00(+0.00%)
Sep 27, 2002 0.8020 0.8020 0.8020 0.8020 0 +0.00(+0.00%)
Sep 26, 2002 0.8020 0.8020 0.8020 0.8020 3,710 +0.00(+0.00%)
Sep 25, 2002 0.8020 0.8020 0.8020 0.8020 2,473 +0.00(+0.10%)
Sep 24, 2002 0.8028 0.8028 0.8004 0.8012 136,061 -0.00(-0.20%)
Sep 23, 2002 0.8028 0.8028 0.8028 0.8028 0 +0.00(+0.00%)
Sep 20, 2002 0.8028 0.8028 0.8028 0.8028 0 +0.00(+0.00%)
Sep 19, 2002 0.8028 0.8028 0.8028 0.8028 58,135 +0.00(+0.00%)
Sep 18, 2002 0.8028 0.8028 0.8028 0.8028 58,135 -0.00(-0.20%)
Sep 17, 2002 0.8044 0.8044 0.8044 0.8044 0 +0.00(+0.00%)
Sep 16, 2002 0.8044 0.8044 0.8044 0.8044 61,846 +0.00(+0.10%)
Sep 13, 2002 0.8036 0.8036 0.8036 0.8036 2,968,619 +0.00(+0.00%)
Sep 12, 2002 0.8036 0.8036 0.8036 0.8036 0 +0.00(+0.00%)
Sep 11, 2002 0.8036 0.8036 0.8036 0.8036 0 +0.00(+0.00%)
Sep 10, 2002 0.8036 0.8036 0.8036 0.8036 0 +0.00(+0.00%)
Sep 09, 2002 0.8036 0.8036 0.8036 0.8036 0 +0.00(+0.00%)
Sep 06, 2002 0.8036 0.8036 0.8036 0.8036 2,473 +0.00(+0.00%)
Sep 05, 2002 0.8036 0.8036 0.8036 0.8036 0 +0.00(+0.00%)
Sep 04, 2002 0.8036 0.8036 0.8036 0.8036 12,369 -0.00(-0.20%)
Sep 03, 2002 0.8052 0.8052 0.8052 0.8052 0 +0.00(+0.00%)
Aug 30, 2002 0.8052 0.8052 0.8052 0.8052 6,803,086 +0.00(+0.00%)
Aug 29, 2002 0.8052 0.8052 0.8052 0.8052 0 +0.00(+0.00%)
Aug 28, 2002 0.8052 0.8052 0.8052 0.8052 0 +0.00(+0.00%)
Aug 27, 2002 0.8052 0.8052 0.8052 0.8052 9,895 +0.00(+0.00%)
Aug 26, 2002 0.8052 0.8052 0.8052 0.8052 2,473 +0.00(+0.00%)
Aug 23, 2002 0.8052 0.8052 0.8052 0.8052 0 +0.00(+0.00%)
Aug 22, 2002 0.8052 0.8052 0.8052 0.8052 0 +0.00(+0.00%)
Aug 21, 2002 0.8052 0.8052 0.8052 0.8052 0 +0.00(+0.00%)
Aug 20, 2002 0.8052 0.8052 0.8052 0.8052 6,184 +0.00(+0.10%)
Aug 16, 2002 0.8044 0.8044 0.8044 0.8044 0 +0.00(+0.00%)
Aug 15, 2002 0.8044 0.8044 0.8044 0.8044 6,184 +0.00(+0.30%)
Aug 14, 2002 0.8020 0.8020 0.8020 0.8020 0 +0.00(+0.00%)
Aug 13, 2002 0.8020 0.8020 0.8020 0.8020 0 +0.00(+0.00%)
Aug 12, 2002 0.8020 0.8020 0.8020 0.8020 0 -0.00(-0.30%)
Aug 07, 2002 0.8044 0.8044 0.8044 0.8044 82,873 +0.00(+0.00%)
Aug 06, 2002 0.8044 0.8044 0.8044 0.8044 0 +0.00(+0.00%)
Aug 05, 2002 0.8044 0.8044 0.8044 0.8044 0 +0.00(+0.00%)
Aug 02, 2002 0.8044 0.8044 0.8044 0.8044 2,473 -0.00(-0.50%)
Aug 01, 2002 0.8085 0.8085 0.8085 0.8085 0 +0.00(+0.00%)
Jul 31, 2002 0.8085 0.8085 0.8085 0.8085 8,658 -0.01(-1.48%)
Jul 30, 2002 0.8206 0.8206 0.8206 0.8206 0 +0.00(+0.00%)
Jul 29, 2002 0.8206 0.8206 0.8206 0.8206 8,658 +0.03(+3.47%)
Jul 26, 2002 0.7931 0.7931 0.7931 0.7931 0 +0.00(+0.00%)
Jul 25, 2002 0.7931 0.7931 0.7931 0.7931 12,369 -0.00(-0.41%)
Jul 24, 2002 0.7963 0.7963 0.7963 0.7963 6,184 -0.02(-2.86%)
Jul 23, 2002 0.8198 0.8198 0.8198 0.8198 0 +0.00(+0.00%)
Jul 22, 2002 0.8198 0.8198 0.8198 0.8198 0 +0.00(+0.00%)
Jul 19, 2002 0.8198 0.8198 0.8198 0.8198 0 -0.00(-0.10%)
Jul 17, 2002 0.8206 0.8206 0.8206 0.8206 0 -0.01(-0.98%)
Jul 12, 2002 0.8327 0.8327 0.8287 0.8287 35,870 -0.00(-0.49%)
Jul 11, 2002 0.8327 0.8327 0.8327 0.8327 7,421 -0.00(-0.48%)
Jul 10, 2002 0.8368 0.8368 0.8368 0.8368 6,432,008 -0.01(-1.43%)
Jul 09, 2002 0.8489 0.8489 0.8489 0.8489 2,473 +0.02(+2.44%)
Jul 08, 2002 0.8287 0.8287 0.8287 0.8287 0 +0.00(+0.00%)
Jul 05, 2002 0.8287 0.8287 0.8287 0.8287 0 +0.00(+0.00%)
Jul 04, 2002 0.8287 0.8287 0.8287 0.8287 61,846 +0.00(+0.00%)
Jul 03, 2002 0.8287 0.8287 0.8287 0.8287 61,846 +0.01(+0.89%)
Jul 02, 2002 0.8287 0.8287 0.8214 0.8214 98,953 -0.01(-1.36%)
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.