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, 2016 31.49 31.61 31.35 31.49 99,211,440 +0.13(+0.43%)
Sep 29, 2016 31.74 31.82 31.26 31.35 88,769,608 -0.55(-1.74%)
Sep 28, 2016 31.67 31.93 31.39 31.91 93,213,144 +0.29(+0.90%)
Sep 27, 2016 31.40 31.62 31.27 31.62 72,173,904 +0.45(+1.43%)
Sep 26, 2016 31.35 31.43 31.18 31.18 56,198,452 -0.46(-1.46%)
Sep 23, 2016 31.79 31.88 31.62 31.64 66,842,544 -0.41(-1.29%)
Sep 22, 2016 32.10 32.22 31.93 32.05 87,848,472 +0.23(+0.71%)
Sep 21, 2016 31.26 31.87 31.16 31.82 147,325,600 +0.87(+2.80%)
Sep 20, 2016 31.19 31.19 30.95 30.96 57,719,484 +0.02(+0.05%)
Sep 19, 2016 31.08 31.19 30.89 30.94 66,421,276 +0.24(+0.79%)
Sep 16, 2016 30.66 30.74 30.42 30.70 110,146,000 -0.21(-0.68%)
Sep 15, 2016 30.61 30.99 30.47 30.91 104,225,728 +0.52(+1.72%)
Sep 14, 2016 30.40 30.72 30.37 30.39 107,233,480 +0.09(+0.31%)
Sep 13, 2016 30.61 30.73 30.14 30.29 191,221,952 -0.78(-2.52%)
Sep 12, 2016 30.45 31.19 30.39 31.08 142,495,344 +0.21(+0.68%)
Sep 09, 2016 31.45 31.45 30.85 30.87 147,574,944 -1.08(-3.37%)
Sep 08, 2016 32.03 32.13 31.87 31.94 87,257,800 -0.08(-0.26%)
Sep 07, 2016 32.14 32.15 31.96 32.03 69,716,400 -0.10(-0.31%)
Sep 06, 2016 31.88 32.15 31.81 32.13 129,129,912 +0.67(+2.14%)
Sep 02, 2016 31.37 31.45 31.45 31.45 105,128,280 +0.50(+1.63%)
Sep 01, 2016 30.74 30.95 30.67 30.95 79,827,936 +0.24(+0.77%)
Aug 31, 2016 30.90 30.93 30.62 30.71 117,675,928 -0.34(-1.11%)
Aug 30, 2016 31.19 31.30 31.01 31.06 57,321,952 -0.08(-0.27%)
Aug 29, 2016 30.91 31.19 30.90 31.14 58,965,024 +0.24(+0.76%)
Aug 26, 2016 31.24 31.57 30.66 30.91 212,647,328 -0.27(-0.86%)
Aug 25, 2016 31.03 31.19 31.03 31.18 67,118,936 +0.03(+0.08%)
Aug 24, 2016 31.02 31.19 30.96 31.15 89,295,176 +0.08(+0.27%)
Aug 23, 2016 31.46 31.53 31.04 31.07 86,196,536 -0.13(-0.40%)
Aug 22, 2016 31.32 31.32 31.10 31.19 74,811,240 -0.42(-1.33%)
Aug 19, 2016 31.45 31.64 31.31 31.61 76,111,888 -0.18(-0.56%)
Aug 18, 2016 31.70 31.81 31.61 31.79 74,980,840 +0.29(+0.93%)
Aug 17, 2016 31.45 31.58 31.19 31.50 126,582,720 -0.20(-0.64%)
Aug 16, 2016 31.77 31.77 31.59 31.70 73,838,256 -0.14(-0.45%)
Aug 15, 2016 31.75 31.93 31.74 31.84 65,603,416 +0.33(+1.04%)
Aug 12, 2016 31.53 31.61 31.39 31.51 65,163,724 -0.12(-0.37%)
Aug 11, 2016 31.35 31.65 31.31 31.63 98,171,320 +0.40(+1.29%)
Aug 10, 2016 31.38 31.40 31.14 31.23 70,303,256 +0.01(+0.03%)
Aug 09, 2016 31.13 31.35 31.12 31.22 78,285,904 +0.21(+0.68%)
Aug 08, 2016 30.99 31.08 30.96 31.01 51,898,528 +0.22(+0.71%)
Aug 05, 2016 30.66 30.82 30.57 30.79 66,316,920 +0.35(+1.16%)
Aug 04, 2016 30.35 30.56 30.29 30.44 83,886,296 +0.17(+0.56%)
Aug 03, 2016 29.96 30.29 29.89 30.27 50,956,668 +0.10(+0.33%)
Aug 02, 2016 30.34 30.41 29.95 30.17 97,352,040 -0.22(-0.72%)
Aug 01, 2016 30.52 30.57 30.34 30.39 68,735,904 -0.05(-0.18%)
Jul 29, 2016 30.29 30.48 30.16 30.44 101,408,896 +0.16(+0.51%)
Jul 28, 2016 30.23 30.29 30.09 30.29 54,221,100 +0.01(+0.03%)
Jul 27, 2016 30.23 30.37 29.97 30.28 80,741,808 +0.10(+0.33%)
Jul 26, 2016 30.11 30.24 30.06 30.18 75,633,936 +0.24(+0.79%)
Jul 25, 2016 30.13 30.14 29.92 29.94 52,537,476 -0.30(-1.00%)
Jul 22, 2016 30.12 30.25 30.03 30.24 54,112,812 +0.22(+0.74%)
Jul 21, 2016 30.05 30.18 29.94 30.02 67,023,708 -0.10(-0.32%)
Jul 20, 2016 30.03 30.19 29.95 30.12 57,196,272 +0.15(+0.50%)
Jul 19, 2016 30.01 30.06 29.87 29.97 65,214,116 -0.31(-1.01%)
Jul 18, 2016 29.92 30.29 29.92 30.27 90,224,432 +0.26(+0.88%)
Jul 15, 2016 30.05 30.07 29.89 30.01 97,672,720 -0.07(-0.22%)
Jul 14, 2016 29.97 30.16 29.91 30.08 118,896,144 +0.43(+1.45%)
Jul 13, 2016 29.71 29.72 29.46 29.65 73,779,096 -0.05(-0.17%)
Jul 12, 2016 29.67 29.79 29.58 29.70 106,175,048 +0.41(+1.41%)
Jul 11, 2016 29.25 29.39 29.23 29.29 83,493,088 +0.28(+0.96%)
Jul 08, 2016 28.71 29.02 28.39 29.01 89,090,040 +0.61(+2.16%)
Jul 07, 2016 28.60 28.69 28.31 28.39 58,975,016 -0.08(-0.27%)
Jul 06, 2016 28.16 28.47 28.02 28.47 72,649,456 -0.08(-0.26%)
Jul 05, 2016 28.76 28.79 28.50 28.55 75,426,448 -0.62(-2.13%)
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.