Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.91 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 31.49 31.60 31.34 31.49 99,220,712 +0.13(+0.43%)
Sep 29, 2016 31.74 31.82 31.26 31.35 88,777,904 -0.55(-1.74%)
Sep 28, 2016 31.67 31.93 31.38 31.91 93,221,856 +0.29(+0.90%)
Sep 27, 2016 31.40 31.62 31.27 31.62 72,180,648 +0.45(+1.43%)
Sep 26, 2016 31.35 31.43 31.17 31.17 56,203,704 -0.46(-1.46%)
Sep 23, 2016 31.79 31.87 31.62 31.64 66,848,792 -0.41(-1.29%)
Sep 22, 2016 32.10 32.21 31.93 32.05 87,856,680 +0.23(+0.71%)
Sep 21, 2016 31.26 31.86 31.16 31.82 147,339,360 +0.87(+2.80%)
Sep 20, 2016 31.18 31.18 30.95 30.96 57,724,876 +0.02(+0.05%)
Sep 19, 2016 31.08 31.19 30.89 30.94 66,427,480 +0.24(+0.79%)
Sep 16, 2016 30.65 30.74 30.41 30.70 110,156,296 -0.21(-0.68%)
Sep 15, 2016 30.60 30.99 30.47 30.91 104,235,464 +0.52(+1.72%)
Sep 14, 2016 30.39 30.72 30.37 30.38 107,243,504 +0.09(+0.31%)
Sep 13, 2016 30.61 30.73 30.14 30.29 191,239,824 -0.78(-2.52%)
Sep 12, 2016 30.44 31.19 30.38 31.07 142,508,656 +0.21(+0.68%)
Sep 09, 2016 31.44 31.45 30.85 30.86 147,588,736 -1.08(-3.37%)
Sep 08, 2016 32.03 32.12 31.86 31.94 87,265,952 -0.08(-0.26%)
Sep 07, 2016 32.13 32.15 31.96 32.02 69,722,912 -0.10(-0.31%)
Sep 06, 2016 31.87 32.15 31.80 32.12 129,141,984 +0.67(+2.14%)
Sep 02, 2016 31.37 31.45 31.45 31.45 105,138,104 +0.50(+1.63%)
Sep 01, 2016 30.74 30.95 30.67 30.95 79,835,392 +0.24(+0.77%)
Aug 31, 2016 30.90 30.93 30.62 30.71 117,686,920 -0.34(-1.11%)
Aug 30, 2016 31.18 31.29 31.01 31.06 57,327,312 -0.08(-0.27%)
Aug 29, 2016 30.91 31.18 30.89 31.14 58,970,536 +0.24(+0.76%)
Aug 26, 2016 31.24 31.57 30.66 30.91 212,667,200 -0.27(-0.86%)
Aug 25, 2016 31.03 31.19 31.03 31.17 67,125,208 +0.03(+0.08%)
Aug 24, 2016 31.01 31.19 30.96 31.15 89,303,520 +0.08(+0.27%)
Aug 23, 2016 31.46 31.53 31.04 31.07 86,204,592 -0.13(-0.40%)
Aug 22, 2016 31.32 31.32 31.10 31.19 74,818,232 -0.42(-1.33%)
Aug 19, 2016 31.44 31.64 31.31 31.61 76,119,000 -0.18(-0.56%)
Aug 18, 2016 31.70 31.80 31.61 31.79 74,987,848 +0.29(+0.93%)
Aug 17, 2016 31.45 31.58 31.19 31.49 126,594,544 -0.20(-0.64%)
Aug 16, 2016 31.77 31.77 31.59 31.70 73,845,160 -0.14(-0.45%)
Aug 15, 2016 31.75 31.93 31.74 31.84 65,609,548 +0.33(+1.04%)
Aug 12, 2016 31.53 31.61 31.38 31.51 65,169,812 -0.12(-0.37%)
Aug 11, 2016 31.35 31.65 31.31 31.63 98,180,496 +0.40(+1.29%)
Aug 10, 2016 31.38 31.39 31.13 31.22 70,309,824 +0.01(+0.03%)
Aug 09, 2016 31.12 31.34 31.12 31.22 78,293,216 +0.21(+0.68%)
Aug 08, 2016 30.99 31.07 30.96 31.01 51,903,376 +0.22(+0.71%)
Aug 05, 2016 30.65 30.82 30.57 30.79 66,323,116 +0.35(+1.16%)
Aug 04, 2016 30.35 30.56 30.28 30.43 83,894,128 +0.17(+0.56%)
Aug 03, 2016 29.96 30.28 29.89 30.27 50,961,432 +0.10(+0.33%)
Aug 02, 2016 30.33 30.41 29.95 30.17 97,361,136 -0.22(-0.72%)
Aug 01, 2016 30.52 30.57 30.34 30.38 68,742,328 -0.05(-0.18%)
Jul 29, 2016 30.29 30.48 30.16 30.44 101,418,368 +0.16(+0.51%)
Jul 28, 2016 30.22 30.28 30.09 30.28 54,226,168 +0.01(+0.03%)
Jul 27, 2016 30.22 30.37 29.97 30.27 80,749,352 +0.10(+0.33%)
Jul 26, 2016 30.11 30.23 30.06 30.17 75,641,000 +0.24(+0.79%)
Jul 25, 2016 30.13 30.14 29.91 29.94 52,542,388 -0.30(-1.00%)
Jul 22, 2016 30.12 30.25 30.03 30.24 54,117,868 +0.22(+0.74%)
Jul 21, 2016 30.05 30.17 29.94 30.02 67,029,972 -0.10(-0.32%)
Jul 20, 2016 30.03 30.18 29.95 30.11 57,201,616 +0.15(+0.50%)
Jul 19, 2016 30.01 30.06 29.86 29.96 65,220,212 -0.31(-1.01%)
Jul 18, 2016 29.91 30.28 29.91 30.27 90,232,864 +0.26(+0.88%)
Jul 15, 2016 30.05 30.07 29.89 30.01 97,681,848 -0.07(-0.22%)
Jul 14, 2016 29.97 30.16 29.90 30.07 118,907,256 +0.43(+1.45%)
Jul 13, 2016 29.70 29.72 29.46 29.64 73,785,992 -0.05(-0.17%)
Jul 12, 2016 29.67 29.79 29.58 29.69 106,184,968 +0.41(+1.41%)
Jul 11, 2016 29.25 29.38 29.23 29.28 83,500,896 +0.28(+0.96%)
Jul 08, 2016 28.71 29.01 28.39 29.01 89,098,368 +0.61(+2.16%)
Jul 07, 2016 28.60 28.69 28.31 28.39 58,980,528 -0.08(-0.27%)
Jul 06, 2016 28.16 28.47 28.02 28.47 72,656,248 -0.08(-0.27%)
Jul 05, 2016 28.76 28.79 28.50 28.54 75,433,496 -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.