Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.50 33.04 32.26 32.49 73,962,088 +0.82(+2.58%)
Aug 30, 2007 31.48 32.12 31.34 31.67 41,170,492 -0.16(-0.51%)
Aug 29, 2007 31.19 31.99 31.06 31.84 58,404,600 +1.21(+3.96%)
Aug 28, 2007 31.54 31.66 30.47 30.62 78,284,808 -1.30(-4.07%)
Aug 27, 2007 31.74 32.45 31.65 31.92 38,806,864 +0.15(+0.46%)
Aug 24, 2007 31.05 31.84 30.95 31.78 72,781,952 +0.74(+2.38%)
Aug 23, 2007 31.17 31.29 30.60 31.04 63,728,028 +0.16(+0.51%)
Aug 22, 2007 30.10 30.95 30.10 30.88 79,559,256 +1.27(+4.30%)
Aug 21, 2007 29.56 29.96 29.36 29.60 59,496,540 -0.11(-0.37%)
Aug 20, 2007 29.98 30.09 29.20 29.71 88,110,400 +0.06(+0.20%)
Aug 17, 2007 30.02 30.78 28.78 29.65 137,224,304 +0.91(+3.16%)
Aug 16, 2007 28.66 29.03 27.02 28.74 192,383,760 -0.50(-1.70%)
Aug 15, 2007 30.10 30.42 29.12 29.24 106,300,440 -1.20(-3.93%)
Aug 14, 2007 31.41 31.47 30.32 30.44 69,323,584 -0.81(-2.59%)
Aug 13, 2007 31.67 31.86 31.22 31.24 54,877,632 +0.31(+0.99%)
Aug 10, 2007 30.82 31.79 30.54 30.94 113,344,880 -0.55(-1.73%)
Aug 09, 2007 31.84 32.21 31.26 31.48 108,181,536 -1.36(-4.14%)
Aug 08, 2007 32.42 33.10 32.38 32.84 69,644,152 +1.07(+3.36%)
Aug 07, 2007 31.54 32.12 31.28 31.78 75,362,064 +0.24(+0.75%)
Aug 06, 2007 31.34 31.75 30.70 31.54 99,487,824 +0.40(+1.29%)
Aug 03, 2007 31.55 32.38 31.09 31.14 89,121,664 -1.24(-3.84%)
Aug 02, 2007 32.07 32.58 31.98 32.38 64,060,792 +0.35(+1.11%)
Aug 01, 2007 31.76 32.32 31.40 32.03 146,129,024 -0.13(-0.39%)
Jul 31, 2007 33.27 33.39 32.16 32.16 86,911,304 -0.67(-2.05%)
Jul 30, 2007 32.14 33.10 32.14 32.83 69,293,408 +1.04(+3.27%)
Jul 27, 2007 32.38 32.61 31.61 31.79 87,964,456 -0.52(-1.61%)
Jul 26, 2007 33.24 33.27 31.48 32.31 136,354,784 -1.63(-4.80%)
Jul 25, 2007 34.25 34.44 33.52 33.93 63,042,820 +0.19(+0.57%)
Jul 24, 2007 34.69 34.76 33.67 33.74 73,726,800 -1.20(-3.42%)
Jul 23, 2007 34.65 34.95 34.54 34.94 48,807,808 +0.98(+2.89%)
Jul 20, 2007 34.36 34.48 33.76 33.95 65,977,624 -0.22(-0.65%)
Jul 19, 2007 34.08 34.42 34.08 34.18 33,697,380 +0.33(+0.96%)
Jul 18, 2007 33.84 34.09 33.58 33.85 47,905,084 -0.42(-1.22%)
Jul 17, 2007 34.37 34.40 34.11 34.27 29,943,718 -0.01(-0.02%)
Jul 16, 2007 34.37 34.49 34.14 34.28 32,868,990 -0.35(-1.00%)
Jul 13, 2007 34.44 34.66 34.32 34.63 33,342,634 +0.41(+1.21%)
Jul 12, 2007 33.69 34.36 33.69 34.21 39,941,928 +0.73(+2.20%)
Jul 11, 2007 33.38 33.58 33.11 33.48 35,592,712 +0.28(+0.83%)
Jul 10, 2007 33.51 33.62 33.14 33.20 55,023,444 -0.67(-1.98%)
Jul 09, 2007 33.78 33.98 33.76 33.87 39,374,356 +0.33(+0.97%)
Jul 06, 2007 33.13 33.68 33.16 33.55 43,522,728 +0.57(+1.71%)
Jul 05, 2007 32.65 33.02 32.65 32.98 35,651,080 +0.15(+0.44%)
Jul 03, 2007 32.62 32.84 32.62 32.84 18,658,176 +0.26(+0.80%)
Jul 02, 2007 32.02 32.58 32.02 32.58 42,076,260 +0.64(+2.01%)
Jun 29, 2007 31.95 32.14 31.59 31.93 54,137,724 +0.12(+0.37%)
Jun 28, 2007 31.61 32.02 31.61 31.82 30,604,326 +0.02(+0.05%)
Jun 27, 2007 31.22 31.83 31.10 31.80 43,151,296 +0.44(+1.39%)
Jun 26, 2007 31.76 31.83 31.36 31.36 40,707,168 -0.28(-0.87%)
Jun 25, 2007 31.78 31.99 31.45 31.64 40,331,524 -0.24(-0.76%)
Jun 22, 2007 32.07 32.27 31.73 31.88 30,881,062 -0.43(-1.32%)
Jun 21, 2007 31.96 32.37 31.85 32.31 36,597,332 +0.40(+1.25%)
Jun 20, 2007 32.43 32.49 31.78 31.91 43,672,144 -0.27(-0.85%)
Jun 19, 2007 31.95 32.32 31.93 32.19 27,573,010 +0.04(+0.11%)
Jun 18, 2007 32.18 32.30 32.01 32.15 19,292,574 +0.03(+0.09%)
Jun 15, 2007 31.78 32.12 31.78 32.12 61,889,516 +0.72(+2.28%)
Jun 14, 2007 31.04 31.58 31.04 31.40 30,748,312 +0.49(+1.57%)
Jun 13, 2007 30.53 31.03 30.53 30.92 45,120,860 +0.59(+1.94%)
Jun 12, 2007 30.51 30.76 30.21 30.33 42,802,252 -0.57(-1.84%)
Jun 11, 2007 30.61 31.04 30.48 30.90 30,058,518 +0.31(+1.01%)
Jun 08, 2007 30.14 30.71 30.11 30.59 58,473,604 +0.53(+1.77%)
Jun 07, 2007 30.56 30.79 29.89 30.06 90,548,560 -0.47(-1.54%)
Jun 06, 2007 31.10 31.10 30.53 30.53 56,135,824 -0.79(-2.52%)
Jun 05, 2007 31.30 31.39 31.06 31.31 37,488,720 -0.11(-0.35%)
Jun 04, 2007 31.39 31.53 31.23 31.42 36,355,000 -0.14(-0.45%)
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.