Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 0.8327 0.8327 0.8327 0.8327 0 +0.00(+0.00%)
Jun 27, 2002 0.8246 0.8327 0.8246 0.8327 32,160 +0.01(+1.38%)
Jun 26, 2002 0.8214 0.8214 0.8214 0.8214 61,846 +0.00(+0.10%)
Jun 25, 2002 0.8206 0.8206 0.8206 0.8206 2,473 -0.00(-0.49%)
Jun 21, 2002 0.8246 0.8246 0.8246 0.8246 0 +0.00(+0.00%)
Jun 20, 2002 0.8246 0.8246 0.8246 0.8246 4,947 -0.02(-1.92%)
Jun 19, 2002 0.8408 0.8408 0.8408 0.8408 9,895 +0.00(+0.00%)
Jun 18, 2002 0.8408 0.8408 0.8408 0.8408 27,212 -0.00(-0.48%)
Jun 17, 2002 0.8448 0.8448 0.8448 0.8448 0 +0.00(+0.00%)
Jun 14, 2002 0.8448 0.8448 0.8448 0.8448 0 +0.00(+0.00%)
Jun 12, 2002 0.8448 0.8448 0.8448 0.8448 6,184 -0.04(-5.00%)
Jun 11, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.00(+0.00%)
Jun 10, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.00(+0.00%)
Jun 07, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.00(+0.00%)
Jun 06, 2002 0.8893 0.8893 0.8893 0.8893 55,661 +0.00(+0.00%)
Jun 05, 2002 0.8893 0.8893 0.8893 0.8893 0 +0.01(+1.29%)
May 31, 2002 0.8780 0.8780 0.8780 0.8780 0 -0.02(-1.72%)
May 28, 2002 0.8933 0.8933 0.8933 0.8933 2,473 +0.00(+0.36%)
May 27, 2002 0.8901 0.8901 0.8901 0.8901 4,947 +0.00(+0.00%)
May 24, 2002 0.8901 0.8901 0.8901 0.8901 4,947 -0.02(-2.57%)
May 23, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 22, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 21, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 20, 2002 0.9136 0.9136 0.9136 0.9136 0 +0.00(+0.00%)
May 17, 2002 0.9136 0.9136 0.9136 0.9136 13,606 +0.01(+0.89%)
May 16, 2002 0.9055 0.9055 0.9055 0.9055 13,606 +0.01(+1.36%)
May 15, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 14, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 13, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 10, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 09, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 08, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 07, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 06, 2002 0.8933 0.8933 0.8933 0.8933 0 +0.00(+0.00%)
May 03, 2002 0.8933 0.8933 0.8933 0.8933 55,661 -0.00(-0.18%)
May 02, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
May 01, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 30, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 29, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 26, 2002 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 25, 2002 0.8950 0.8950 0.8950 0.8950 2,473 -0.01(-1.16%)
Apr 24, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 23, 2002 0.9063 0.9063 0.9055 0.9055 44,529 -0.02(-2.10%)
Apr 22, 2002 0.9249 0.9249 0.9249 0.9249 9,895 +0.00(+0.26%)
Apr 19, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Apr 18, 2002 0.9216 0.9224 0.9216 0.9224 72,978 +0.02(+2.24%)
Apr 17, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Apr 16, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Apr 15, 2002 0.9022 0.9022 0.9022 0.9022 49,476 -0.00(-0.36%)
Apr 12, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 11, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 10, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Apr 09, 2002 0.9055 0.9055 0.9055 0.9055 24,738 +0.00(+0.27%)
Apr 08, 2002 0.9030 0.9030 0.9030 0.9030 22,264 -0.01(-1.59%)
Apr 05, 2002 0.9176 0.9176 0.9176 0.9176 0 +0.00(+0.00%)
Apr 04, 2002 0.9055 0.9176 0.9055 0.9176 43,292 -0.00(-0.53%)
Apr 03, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
Apr 02, 2002 0.9224 0.9224 0.9224 0.9224 0 +0.00(+0.00%)
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.