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 30, 2011 27.32 27.59 26.58 26.63 135,602,464 -1.41(-5.02%)
Sep 29, 2011 28.39 28.48 27.61 28.03 98,133,288 +0.38(+1.37%)
Sep 28, 2011 28.37 28.57 27.62 27.65 105,506,664 -0.86(-3.01%)
Sep 27, 2011 28.53 29.01 28.37 28.51 148,295,024 +0.88(+3.18%)
Sep 26, 2011 26.99 27.67 26.62 27.63 124,312,176 +0.41(+1.51%)
Sep 23, 2011 26.85 27.26 26.65 27.22 135,443,216 +0.71(+2.66%)
Sep 22, 2011 27.17 27.39 26.33 26.52 210,773,536 -2.00(-7.02%)
Sep 21, 2011 29.44 29.63 28.50 28.52 139,086,416 -1.10(-3.71%)
Sep 20, 2011 29.95 30.16 29.60 29.62 70,494,008 -0.22(-0.74%)
Sep 19, 2011 29.66 29.99 29.53 29.84 89,530,368 -0.91(-2.96%)
Sep 16, 2011 30.84 30.97 30.46 30.75 60,895,616 +0.05(+0.17%)
Sep 15, 2011 30.64 30.70 30.19 30.70 82,825,776 +0.44(+1.45%)
Sep 14, 2011 30.13 30.51 29.50 30.26 108,396,496 -0.08(-0.27%)
Sep 13, 2011 30.14 30.38 29.89 30.34 89,747,840 +0.05(+0.15%)
Sep 12, 2011 29.79 30.32 29.57 30.29 91,436,296 -0.06(-0.20%)
Sep 09, 2011 30.93 31.74 30.23 30.35 101,242,648 -1.06(-3.38%)
Sep 08, 2011 31.58 31.95 31.33 31.42 77,913,464 -0.71(-2.22%)
Sep 07, 2011 31.73 32.15 31.56 32.13 65,701,708 +0.93(+2.97%)
Sep 06, 2011 30.49 31.23 30.48 31.20 87,091,264 -0.33(-1.03%)
Sep 02, 2011 31.76 31.92 31.37 31.53 91,287,816 -0.73(-2.26%)
Sep 01, 2011 32.52 32.83 32.24 32.26 100,693,712 -0.17(-0.54%)
Aug 31, 2011 32.36 32.57 32.17 32.43 98,561,264 +0.65(+2.05%)
Aug 30, 2011 31.55 31.98 31.39 31.78 68,385,192 +0.05(+0.14%)
Aug 29, 2011 31.32 31.74 31.29 31.73 61,634,996 +0.99(+3.23%)
Aug 26, 2011 30.26 30.76 29.76 30.74 98,063,496 +0.52(+1.71%)
Aug 25, 2011 30.82 30.94 30.06 30.23 75,297,664 -0.60(-1.94%)
Aug 24, 2011 30.64 31.01 30.33 30.82 63,428,620 -0.30(-0.97%)
Aug 23, 2011 30.47 31.16 30.15 31.13 96,544,632 +1.05(+3.51%)
Aug 22, 2011 30.60 30.73 29.97 30.07 68,420,608 -0.03(-0.10%)
Aug 19, 2011 30.06 30.91 30.05 30.10 95,442,568 -0.38(-1.24%)
Aug 18, 2011 30.82 33.42 30.07 30.48 140,831,024 -1.51(-4.72%)
Aug 17, 2011 31.98 32.23 31.68 31.99 59,487,632 +0.23(+0.72%)
Aug 16, 2011 31.70 31.99 31.36 31.77 81,166,624 -0.27(-0.85%)
Aug 15, 2011 31.80 32.11 31.79 32.04 86,950,640 +0.73(+2.33%)
Aug 12, 2011 31.35 31.53 30.98 31.31 85,352,088 -0.02(-0.05%)
Aug 11, 2011 30.38 31.71 30.16 31.33 159,693,936 +1.64(+5.53%)
Aug 10, 2011 30.39 30.76 29.68 29.69 161,586,512 -1.66(-5.30%)
Aug 09, 2011 32.08 31.36 29.44 31.35 252,294,784 +1.74(+5.87%)
Aug 08, 2011 30.90 31.29 29.37 29.61 231,064,336 -2.69(-8.34%)
Aug 05, 2011 32.74 32.82 31.35 32.30 203,487,920 -0.21(-0.65%)
Aug 04, 2011 33.56 33.65 32.46 32.52 183,680,368 -1.97(-5.72%)
Aug 03, 2011 34.59 34.62 33.88 34.49 98,152,600 -0.12(-0.35%)
Aug 02, 2011 35.41 35.48 34.59 34.61 97,151,976 -1.10(-3.08%)
Aug 01, 2011 36.17 36.18 35.38 35.71 63,887,516 -0.03(-0.08%)
Jul 29, 2011 35.32 35.85 35.22 35.74 63,838,952 +0.15(+0.43%)
Jul 28, 2011 35.73 35.86 35.46 35.59 58,964,596 +0.03(+0.09%)
Jul 27, 2011 36.07 36.07 35.47 35.56 71,806,400 -0.64(-1.76%)
Jul 26, 2011 36.29 36.40 36.07 36.20 38,381,012 +0.12(+0.34%)
Jul 25, 2011 35.92 36.22 35.84 36.07 42,845,768 -0.08(-0.21%)
Jul 22, 2011 36.19 36.25 36.09 36.15 42,117,292 -0.02(-0.06%)
Jul 21, 2011 35.79 36.24 35.68 36.17 60,562,220 +0.57(+1.60%)
Jul 20, 2011 35.68 35.73 35.51 35.60 39,021,360 +0.11(+0.30%)
Jul 19, 2011 35.28 35.54 35.17 35.50 49,315,516 +0.51(+1.45%)
Jul 18, 2011 35.07 35.15 34.75 34.99 61,277,632 -0.41(-1.16%)
Jul 15, 2011 35.52 35.54 35.17 35.40 46,361,300 +0.22(+0.63%)
Jul 14, 2011 35.75 35.79 35.10 35.18 70,228,328 -0.38(-1.07%)
Jul 13, 2011 35.31 35.86 35.22 35.56 78,334,944 +0.57(+1.63%)
Jul 12, 2011 35.09 35.35 34.96 34.99 61,906,648 -0.36(-1.01%)
Jul 11, 2011 35.73 35.79 35.29 35.35 76,710,848 -1.02(-2.80%)
Jul 08, 2011 36.36 36.42 36.00 36.36 66,262,552 -0.42(-1.13%)
Jul 07, 2011 36.70 36.89 36.62 36.78 65,302,032 +0.50(+1.38%)
Jul 06, 2011 36.36 36.43 36.12 36.28 73,970,128 -0.24(-0.66%)
Jul 05, 2011 36.63 36.66 36.40 36.52 67,717,480 -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.