Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.76	23.80	23.61	23.68	9,215,502	-0.07(-0.29%)
Aug 30, 2006	23.63	23.77	23.61	23.74	13,710,487	+0.10(+0.43%)
Aug 29, 2006	23.60	23.66	23.40	23.64	17,868,616	+0.08(+0.34%)
Aug 28, 2006	23.29	23.56	23.21	23.56	16,527,377	+0.26(+1.13%)
Aug 25, 2006	23.23	23.47	23.22	23.30	21,621,446	+0.07(+0.28%)
Aug 24, 2006	23.44	23.44	23.15	23.23	27,233,786	-0.06(-0.27%)
Aug 23, 2006	23.72	23.78	23.27	23.30	22,827,860	-0.43(-1.81%)
Aug 22, 2006	23.72	23.85	23.58	23.73	18,160,942	-0.01(-0.03%)
Aug 21, 2006	23.65	23.73	23.60	23.73	11,286,114	-0.12(-0.52%)
Aug 18, 2006	24.04	24.04	23.66	23.86	21,120,904	-0.23(-0.95%)
Aug 17, 2006	23.96	24.25	23.94	24.08	19,510,014	+0.03(+0.14%)
Aug 16, 2006	24.00	24.12	23.89	24.05	23,301,190	+0.23(+0.98%)
Aug 15, 2006	23.60	23.83	23.49	23.82	21,475,488	+0.57(+2.45%)
Aug 14, 2006	23.40	23.55	23.17	23.25	18,176,198	+0.09(+0.40%)
Aug 11, 2006	23.31	23.37	23.12	23.16	13,754,604	-0.28(-1.21%)
Aug 10, 2006	23.14	23.44	23.13	23.44	23,097,508	+0.24(+1.02%)
Aug 09, 2006	23.62	23.64	23.18	23.20	22,629,540	+0.09(+0.38%)
Aug 08, 2006	23.26	23.56	23.10	23.11	29,118,034	+0.00(+0.00%)
Aug 07, 2006	23.23	23.42	23.04	23.11	14,033,736	-0.15(-0.63%)
Aug 04, 2006	23.54	23.71	23.13	23.26	18,207,946	+0.05(+0.21%)
Aug 03, 2006	23.06	23.29	22.97	23.21	27,806,894	-0.02(-0.10%)
Aug 02, 2006	23.18	23.43	23.11	23.23	16,169,906	+0.30(+1.32%)

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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Contact Information

Follow Us