Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.81 +0.95 (+2.20%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.32 27.59 26.58 26.63 135,589,792 -1.41(-5.02%)
Sep 29, 2011 28.39 28.49 27.61 28.04 98,124,128 +0.38(+1.37%)
Sep 28, 2011 28.38 28.57 27.63 27.66 105,496,808 -0.86(-3.01%)
Sep 27, 2011 28.54 29.01 28.37 28.51 148,281,168 +0.88(+3.18%)
Sep 26, 2011 26.99 27.67 26.62 27.63 124,300,560 +0.41(+1.50%)
Sep 23, 2011 26.85 27.26 26.65 27.22 135,430,560 +0.71(+2.66%)
Sep 22, 2011 27.17 27.39 26.33 26.52 210,753,856 -2.00(-7.02%)
Sep 21, 2011 29.45 29.63 28.50 28.52 139,073,424 -1.10(-3.71%)
Sep 20, 2011 29.95 30.17 29.61 29.62 70,487,424 -0.22(-0.74%)
Sep 19, 2011 29.67 29.99 29.53 29.84 89,522,000 -0.91(-2.96%)
Sep 16, 2011 30.84 30.97 30.46 30.75 60,889,928 +0.05(+0.17%)
Sep 15, 2011 30.65 30.71 30.20 30.70 82,818,040 +0.44(+1.45%)
Sep 14, 2011 30.13 30.52 29.51 30.26 108,386,376 -0.08(-0.28%)
Sep 13, 2011 30.14 30.38 29.89 30.34 89,739,464 +0.05(+0.15%)
Sep 12, 2011 29.80 30.33 29.58 30.30 91,427,760 -0.06(-0.20%)
Sep 09, 2011 30.93 31.74 30.24 30.36 101,233,192 -1.06(-3.38%)
Sep 08, 2011 31.58 31.95 31.34 31.42 77,906,184 -0.71(-2.22%)
Sep 07, 2011 31.74 32.16 31.56 32.13 65,695,572 +0.93(+2.97%)
Sep 06, 2011 30.49 31.23 30.48 31.21 87,083,128 -0.33(-1.03%)
Sep 02, 2011 31.76 31.92 31.37 31.53 91,279,288 -0.73(-2.26%)
Sep 01, 2011 32.53 32.83 32.25 32.26 100,684,304 -0.17(-0.54%)
Aug 31, 2011 32.36 32.57 32.18 32.44 98,552,056 +0.65(+2.05%)
Aug 30, 2011 31.56 31.98 31.39 31.78 68,378,808 +0.05(+0.14%)
Aug 29, 2011 31.32 31.75 31.30 31.74 61,629,240 +0.99(+3.23%)
Aug 26, 2011 30.26 30.76 29.77 30.74 98,054,336 +0.52(+1.71%)
Aug 25, 2011 30.82 30.94 30.06 30.23 75,290,632 -0.60(-1.94%)
Aug 24, 2011 30.65 31.01 30.33 30.83 63,422,696 -0.30(-0.97%)
Aug 23, 2011 30.47 31.16 30.15 31.13 96,535,616 +1.05(+3.51%)
Aug 22, 2011 30.61 30.74 29.98 30.08 68,414,216 -0.03(-0.10%)
Aug 19, 2011 30.06 30.91 30.05 30.11 95,433,656 -0.38(-1.24%)
Aug 18, 2011 30.83 33.42 30.08 30.49 140,817,872 -1.51(-4.72%)
Aug 17, 2011 31.98 32.23 31.68 32.00 59,482,076 +0.23(+0.72%)
Aug 16, 2011 31.70 32.00 31.37 31.77 81,159,040 -0.27(-0.85%)
Aug 15, 2011 31.80 32.12 31.79 32.04 86,942,520 +0.73(+2.33%)
Aug 12, 2011 31.35 31.53 30.98 31.31 85,344,112 -0.02(-0.05%)
Aug 11, 2011 30.39 31.72 30.16 31.33 159,679,008 +1.64(+5.52%)
Aug 10, 2011 30.39 30.76 29.68 29.69 161,571,424 -1.66(-5.30%)
Aug 09, 2011 32.09 31.37 29.45 31.35 252,271,216 +1.74(+5.87%)
Aug 08, 2011 30.90 31.29 29.37 29.61 231,042,752 -2.69(-8.34%)
Aug 05, 2011 32.74 32.82 31.35 32.31 203,468,912 -0.21(-0.65%)
Aug 04, 2011 33.57 33.66 32.47 32.52 183,663,216 -1.97(-5.72%)
Aug 03, 2011 34.60 34.62 33.88 34.49 98,143,432 -0.12(-0.35%)
Aug 02, 2011 35.42 35.48 34.59 34.61 97,142,904 -1.10(-3.08%)
Aug 01, 2011 36.17 36.18 35.38 35.71 63,881,548 -0.03(-0.08%)
Jul 29, 2011 35.32 35.85 35.22 35.74 63,832,988 +0.15(+0.43%)
Jul 28, 2011 35.73 35.87 35.46 35.59 58,959,092 +0.03(+0.09%)
Jul 27, 2011 36.07 36.07 35.47 35.56 71,799,688 -0.64(-1.76%)
Jul 26, 2011 36.30 36.40 36.08 36.20 38,377,428 +0.12(+0.34%)
Jul 25, 2011 35.92 36.22 35.84 36.08 42,841,768 -0.08(-0.21%)
Jul 22, 2011 36.19 36.25 36.09 36.15 42,113,360 -0.02(-0.06%)
Jul 21, 2011 35.79 36.24 35.68 36.18 60,556,564 +0.57(+1.60%)
Jul 20, 2011 35.68 35.74 35.52 35.61 39,017,712 +0.11(+0.30%)
Jul 19, 2011 35.28 35.54 35.17 35.50 49,310,908 +0.51(+1.45%)
Jul 18, 2011 35.08 35.15 34.75 34.99 61,271,908 -0.41(-1.16%)
Jul 15, 2011 35.52 35.54 35.17 35.40 46,356,972 +0.22(+0.63%)
Jul 14, 2011 35.75 35.79 35.11 35.18 70,221,768 -0.38(-1.07%)
Jul 13, 2011 35.31 35.87 35.23 35.56 78,327,624 +0.57(+1.63%)
Jul 12, 2011 35.09 35.36 34.96 34.99 61,900,864 -0.36(-1.01%)
Jul 11, 2011 35.74 35.80 35.30 35.35 76,703,680 -1.02(-2.80%)
Jul 08, 2011 36.37 36.43 36.00 36.37 66,256,364 -0.42(-1.13%)
Jul 07, 2011 36.70 36.90 36.63 36.78 65,295,932 +0.50(+1.38%)
Jul 06, 2011 36.37 36.43 36.12 36.28 73,963,224 -0.24(-0.66%)
Jul 05, 2011 36.63 36.66 36.40 36.53 67,711,160 -0.02(-0.04%)
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.