Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.728 9.728 9.678 9.694 384,647 -0.01(-0.07%)
Jun 27, 2003 9.759 9.763 9.677 9.701 513,275 -0.05(-0.46%)
Jun 26, 2003 9.688 9.751 9.671 9.746 289,413 +0.10(+1.08%)
Jun 25, 2003 9.587 9.701 9.587 9.642 1,437,172 +0.08(+0.83%)
Jun 24, 2003 9.593 9.593 9.508 9.563 258,493 -0.07(-0.74%)
Jun 23, 2003 9.844 9.844 9.631 9.634 456,382 -0.24(-2.46%)
Jun 20, 2003 9.905 9.921 9.848 9.876 413,094 +0.00(+0.00%)
Jun 19, 2003 9.957 9.973 9.864 9.876 310,439 +0.00(+0.00%)
Jun 18, 2003 9.886 9.932 9.854 9.876 236,230 -0.04(-0.37%)
Jun 17, 2003 9.812 9.921 9.812 9.913 484,829 +0.20(+2.06%)
Jun 16, 2003 9.638 9.714 9.626 9.713 225,099 +0.10(+1.08%)
Jun 13, 2003 9.590 9.617 9.583 9.609 954,816 -0.00(-0.03%)
Jun 12, 2003 9.557 9.613 9.550 9.613 552,853 +0.07(+0.75%)
Jun 11, 2003 9.529 9.548 9.460 9.541 404,436 +0.01(+0.08%)
Jun 10, 2003 9.439 9.533 9.439 9.533 320,333 +0.10(+1.03%)
Jun 09, 2003 9.529 9.529 9.406 9.436 286,939 -0.08(-0.86%)
Jun 06, 2003 9.480 9.613 9.479 9.517 836,083 +0.09(+0.93%)
Jun 05, 2003 9.453 9.453 9.368 9.429 700,034 +0.01(+0.10%)
Jun 04, 2003 9.298 9.420 9.298 9.419 331,464 +0.12(+1.29%)
Jun 03, 2003 9.379 9.379 9.223 9.300 336,412 -0.07(-0.76%)
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.