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 (%)
Sep 28, 2012 32.15 32.18 31.93 32.03 71,424,152 -0.20(-0.61%)
Sep 27, 2012 32.11 32.33 31.97 32.23 52,337,060 +0.51(+1.60%)
Sep 26, 2012 31.77 31.83 31.52 31.72 57,726,752 -0.15(-0.46%)
Sep 25, 2012 32.41 32.45 31.86 31.87 64,046,552 -0.48(-1.50%)
Sep 24, 2012 32.25 32.40 32.16 32.35 37,503,292 -0.03(-0.08%)
Sep 21, 2012 32.58 32.59 32.34 32.38 64,416,708 +0.07(+0.23%)
Sep 20, 2012 32.13 32.33 31.94 32.31 59,627,492 -0.19(-0.60%)
Sep 19, 2012 32.51 32.55 32.38 32.50 50,713,048 +0.00(+0.01%)
Sep 18, 2012 32.47 32.60 32.34 32.50 48,070,820 +0.01(+0.04%)
Sep 17, 2012 32.68 32.74 32.41 32.48 61,478,848 -0.36(-1.09%)
Sep 14, 2012 32.79 33.20 32.71 32.84 109,780,352 +0.38(+1.18%)
Sep 13, 2012 31.48 32.56 31.41 32.46 123,429,640 +0.85(+2.69%)
Sep 12, 2012 31.65 31.72 31.48 31.61 56,785,256 +0.14(+0.44%)
Sep 11, 2012 31.27 31.56 31.25 31.47 42,177,900 +0.37(+1.20%)
Sep 10, 2012 31.32 31.43 31.07 31.10 48,201,836 -0.40(-1.28%)
Sep 07, 2012 31.20 31.52 31.17 31.50 77,282,992 +0.71(+2.30%)
Sep 06, 2012 30.29 30.89 30.29 30.79 61,757,844 +0.67(+2.23%)
Sep 05, 2012 30.15 30.21 29.98 30.12 42,640,920 -0.16(-0.52%)
Sep 04, 2012 30.46 30.46 30.17 30.28 42,094,284 -0.17(-0.55%)
Aug 31, 2012 30.38 30.59 30.19 30.45 53,608,840 +0.29(+0.95%)
Aug 30, 2012 30.32 30.32 30.11 30.16 47,232,332 -0.36(-1.17%)
Aug 29, 2012 30.69 30.71 30.41 30.52 40,475,332 -0.21(-0.68%)
Aug 27, 2012 30.89 30.92 30.70 30.73 29,905,224 -0.32(-1.02%)
Aug 24, 2012 30.90 31.17 30.77 31.04 44,408,996 +0.01(+0.02%)
Aug 23, 2012 31.24 31.29 30.94 31.04 50,960,664 -0.29(-0.92%)
Aug 22, 2012 31.12 31.39 31.01 31.32 47,156,264 +0.02(+0.05%)
Aug 21, 2012 31.52 31.66 31.21 31.31 36,043,408 -0.05(-0.15%)
Aug 20, 2012 31.17 31.37 31.09 31.35 37,041,768 -0.02(-0.05%)
Aug 17, 2012 31.38 31.41 31.19 31.37 59,809,208 -0.15(-0.49%)
Aug 16, 2012 31.32 31.58 31.17 31.52 48,633,304 +0.29(+0.92%)
Aug 15, 2012 31.20 31.31 31.14 31.24 24,301,372 -0.05(-0.15%)
Aug 14, 2012 31.47 31.52 31.23 31.28 34,487,444 -0.00(-0.01%)
Aug 13, 2012 31.37 31.46 31.11 31.29 52,118,044 -0.28(-0.90%)
Aug 10, 2012 31.30 31.61 31.21 31.57 41,604,556 +0.15(+0.47%)
Aug 09, 2012 31.40 31.61 31.37 31.42 44,546,692 +0.13(+0.42%)
Aug 08, 2012 31.12 31.42 31.09 31.29 47,179,956 +0.06(+0.20%)
Aug 07, 2012 31.19 31.45 31.18 31.23 55,811,896 +0.09(+0.27%)
Aug 06, 2012 30.99 31.28 30.99 31.14 47,969,460 +0.19(+0.63%)
Aug 03, 2012 30.64 31.02 30.60 30.95 78,071,208 +0.93(+3.10%)
Aug 02, 2012 30.04 30.31 29.79 30.02 65,615,460 -0.36(-1.17%)
Aug 01, 2012 30.65 31.35 30.34 30.38 64,318,024 +0.05(+0.18%)
Jul 31, 2012 30.61 30.73 30.32 30.32 75,846,520 -0.14(-0.46%)
Jul 30, 2012 30.43 30.62 30.39 30.46 53,420,976 -0.17(-0.57%)
Jul 27, 2012 30.14 30.69 30.04 30.64 65,620,400 +0.83(+2.80%)
Jul 26, 2012 29.60 29.85 29.48 29.80 65,424,672 +0.66(+2.26%)
Jul 25, 2012 29.21 29.33 28.97 29.14 44,503,044 +0.14(+0.49%)
Jul 24, 2012 29.27 29.28 28.82 29.00 60,347,460 -0.13(-0.44%)
Jul 23, 2012 29.06 29.28 28.80 29.13 71,720,384 -0.78(-2.60%)
Jul 20, 2012 29.99 30.07 29.80 29.91 56,469,028 -0.45(-1.48%)
Jul 19, 2012 30.24 30.41 30.13 30.36 57,669,356 +0.28(+0.91%)
Jul 18, 2012 29.73 30.16 29.71 30.08 61,174,972 -0.08(-0.26%)
Jul 17, 2012 29.95 30.19 29.61 30.16 51,631,072 +0.40(+1.34%)
Jul 16, 2012 29.66 29.83 29.52 29.76 33,903,556 -0.07(-0.23%)
Jul 13, 2012 29.52 29.86 29.49 29.83 47,970,924 +0.56(+1.92%)
Jul 12, 2012 29.20 29.45 29.03 29.27 58,194,568 -0.50(-1.67%)
Jul 11, 2012 29.72 29.90 29.55 29.76 47,903,392 +0.16(+0.52%)
Jul 10, 2012 30.22 30.24 29.50 29.61 62,765,920 -0.33(-1.11%)
Jul 09, 2012 29.92 30.00 29.76 29.94 44,549,672 -0.11(-0.36%)
Jul 06, 2012 30.15 30.22 29.93 30.05 63,764,696 -0.56(-1.82%)
Jul 05, 2012 30.66 30.80 30.44 30.61 43,236,400 -0.33(-1.05%)
Jul 03, 2012 30.62 30.94 30.52 30.93 46,574,116 +0.61(+2.01%)
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.