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 )

42.50 +0.09 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 30, 2003 9.217 9.304 9.199 9.304 505,854 +0.11(+1.16%)
May 29, 2003 9.177 9.216 9.161 9.197 421,751 +0.01(+0.13%)
May 28, 2003 9.145 9.198 9.145 9.185 544,196 +0.04(+0.43%)
May 27, 2003 8.850 9.151 8.850 9.145 1,187,336 +0.32(+3.58%)
May 23, 2003 8.801 8.850 8.801 8.829 102,655 +0.09(+1.03%)
May 22, 2003 8.663 8.739 8.663 8.739 116,260 +0.08(+0.91%)
May 21, 2003 8.638 8.663 8.593 8.661 63,077 +0.01(+0.08%)
May 20, 2003 8.631 8.664 8.607 8.654 72,971 +0.04(+0.50%)
May 19, 2003 8.764 8.764 8.579 8.611 176,863 -0.21(-2.38%)
May 16, 2003 8.821 8.853 8.797 8.821 352,490 +0.01(+0.07%)
May 15, 2003 8.815 8.815 8.793 8.815 463,803 +0.02(+0.20%)
May 14, 2003 8.841 8.841 8.780 8.797 283,229 -0.04(-0.50%)
May 13, 2003 8.860 8.860 8.817 8.841 379,700 -0.05(-0.56%)
May 12, 2003 8.809 8.891 8.805 8.891 1,033,972 +0.12(+1.39%)
May 09, 2003 8.680 8.776 8.680 8.769 86,576 +0.10(+1.18%)
May 08, 2003 8.692 8.697 8.659 8.667 573,879 -0.08(-0.88%)
May 07, 2003 8.724 8.746 8.717 8.744 430,409 -0.02(-0.18%)
May 06, 2003 8.716 8.771 8.708 8.760 150,890 +0.04(+0.51%)
May 05, 2003 8.655 8.718 8.655 8.716 65,550 +0.09(+1.08%)
May 02, 2003 8.520 8.623 8.520 8.623 92,760 +0.13(+1.53%)
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.