Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	32.50	33.04	32.26	32.49	73,962,088	+0.82(+2.58%)
Aug 30, 2007	31.48	32.12	31.34	31.67	41,170,492	-0.16(-0.51%)
Aug 29, 2007	31.19	31.99	31.06	31.84	58,404,600	+1.21(+3.96%)
Aug 28, 2007	31.54	31.66	30.47	30.62	78,284,808	-1.30(-4.07%)
Aug 27, 2007	31.74	32.45	31.65	31.92	38,806,864	+0.15(+0.46%)
Aug 24, 2007	31.05	31.84	30.95	31.78	72,781,952	+0.74(+2.38%)
Aug 23, 2007	31.17	31.29	30.60	31.04	63,728,028	+0.16(+0.51%)
Aug 22, 2007	30.10	30.95	30.10	30.88	79,559,256	+1.27(+4.30%)
Aug 21, 2007	29.56	29.96	29.36	29.60	59,496,540	-0.11(-0.37%)
Aug 20, 2007	29.98	30.09	29.20	29.71	88,110,400	+0.06(+0.20%)
Aug 17, 2007	30.02	30.78	28.78	29.65	137,224,304	+0.91(+3.16%)
Aug 16, 2007	28.66	29.03	27.02	28.74	192,383,760	-0.50(-1.70%)
Aug 15, 2007	30.10	30.42	29.12	29.24	106,300,440	-1.20(-3.93%)
Aug 14, 2007	31.41	31.47	30.32	30.44	69,323,584	-0.81(-2.59%)
Aug 13, 2007	31.67	31.86	31.22	31.24	54,877,632	+0.31(+0.99%)
Aug 10, 2007	30.82	31.79	30.54	30.94	113,344,880	-0.55(-1.73%)
Aug 09, 2007	31.84	32.21	31.26	31.48	108,181,536	-1.36(-4.14%)
Aug 08, 2007	32.42	33.10	32.38	32.84	69,644,152	+1.07(+3.36%)
Aug 07, 2007	31.54	32.12	31.28	31.78	75,362,064	+0.24(+0.75%)
Aug 06, 2007	31.34	31.75	30.70	31.54	99,487,824	+0.40(+1.29%)
Aug 03, 2007	31.55	32.38	31.09	31.14	89,121,664	-1.24(-3.84%)
Aug 02, 2007	32.07	32.58	31.98	32.38	64,060,792	+0.35(+1.11%)

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