Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.84 22.99 22.55 22.78 22,299,256 +0.02(+0.11%)
Jun 29, 2006 21.72 22.75 21.69 22.75 49,918,440 +1.28(+5.94%)
Jun 28, 2006 21.27 21.48 21.10 21.48 22,787,384 +0.65(+3.13%)
Jun 27, 2006 21.35 21.57 20.82 20.82 24,482,224 -0.40(-1.89%)
Jun 26, 2006 21.32 21.32 21.05 21.22 9,120,231 +0.00(+0.00%)
Jun 23, 2006 21.26 21.34 20.86 21.22 17,847,980 -0.04(-0.17%)
Jun 22, 2006 21.53 21.53 21.11 21.26 15,046,195 -0.39(-1.79%)
Jun 21, 2006 20.95 21.73 20.91 21.65 29,890,792 +0.68(+3.24%)
Jun 20, 2006 20.91 21.19 20.81 20.97 27,447,268 +0.25(+1.23%)
Jun 19, 2006 21.55 21.59 20.71 20.71 28,154,724 -0.80(-3.72%)
Jun 16, 2006 21.45 21.68 21.18 21.52 39,610,876 -0.12(-0.57%)
Jun 15, 2006 20.87 21.65 20.86 21.64 57,122,032 +1.19(+5.82%)
Jun 14, 2006 20.17 20.45 19.91 20.45 50,298,556 +0.57(+2.87%)
Jun 13, 2006 19.91 20.29 19.73 19.88 54,488,040 -0.45(-2.22%)
Jun 12, 2006 21.11 21.21 20.33 20.33 32,114,986 -0.79(-3.72%)
Jun 09, 2006 21.60 21.73 21.05 21.11 24,565,504 -0.28(-1.30%)
Jun 08, 2006 21.24 21.50 20.59 21.39 73,950,880 -0.39(-1.78%)
Jun 07, 2006 22.09 22.53 21.76 21.78 35,214,016 -0.49(-2.20%)
Jun 06, 2006 22.58 22.60 21.61 22.27 44,154,500 -0.17(-0.74%)
Jun 05, 2006 23.20 23.29 22.43 22.44 30,207,826 -0.99(-4.24%)
Jun 02, 2006 23.53 23.67 23.13 23.43 29,737,014 +0.24(+1.02%)
Jun 01, 2006 22.78 23.24 22.56 23.19 29,762,988 +0.47(+2.05%)
May 31, 2006 22.56 22.95 22.42 22.73 29,953,456 +0.38(+1.68%)
May 30, 2006 23.25 23.26 22.29 22.35 29,677,236 -1.01(-4.31%)
May 26, 2006 23.59 23.60 23.02 23.36 28,966,894 -0.07(-0.30%)
May 25, 2006 22.78 23.77 22.76 23.43 37,276,604 +0.96(+4.25%)
May 24, 2006 22.85 23.01 21.99 22.47 56,201,844 -0.16(-0.70%)
May 23, 2006 23.36 23.72 22.58 22.63 32,877,272 -0.25(-1.09%)
May 22, 2006 23.04 23.06 22.44 22.88 50,465,936 -1.13(-4.71%)
May 19, 2006 23.83 24.01 23.21 24.01 37,210,640 +0.51(+2.16%)
May 18, 2006 24.12 24.26 23.41 23.50 39,448,852 -0.46(-1.92%)
May 17, 2006 24.39 24.86 23.87 23.96 41,485,464 -0.85(-3.43%)
May 16, 2006 24.69 25.02 24.66 24.82 21,758,358 +0.12(+0.50%)
May 15, 2006 24.98 24.98 23.49 24.69 33,448,266 -0.61(-2.40%)
May 12, 2006 25.91 25.93 25.19 25.30 30,587,114 -0.68(-2.61%)
May 11, 2006 26.73 26.73 25.97 25.98 24,681,350 -0.68(-2.55%)
May 10, 2006 26.96 26.96 26.57 26.66 15,399,923 -0.29(-1.08%)
May 09, 2006 26.85 26.98 26.79 26.95 6,371,628 +0.02(+0.09%)
May 08, 2006 26.73 26.98 26.73 26.92 12,697,495 +0.19(+0.73%)
May 05, 2006 26.49 26.73 26.48 26.73 13,556,253 +0.42(+1.61%)
May 04, 2006 26.10 26.44 26.10 26.31 12,330,575 +0.25(+0.98%)
May 03, 2006 26.17 26.18 25.86 26.05 12,694,609 +0.03(+0.11%)
May 02, 2006 25.83 26.07 25.71 26.02 11,488,308 +0.45(+1.76%)
May 01, 2006 25.70 25.86 25.57 25.57 9,906,841 -0.01(-0.03%)
Apr 28, 2006 25.27 25.61 25.27 25.58 11,388,951 +0.25(+0.98%)
Apr 27, 2006 25.25 26.57 25.19 25.33 16,673,424 -0.41(-1.57%)
Apr 26, 2006 25.48 25.77 25.43 25.74 13,948,733 +0.50(+1.97%)
Apr 25, 2006 25.50 25.70 25.20 25.24 17,283,170 -0.35(-1.37%)
Apr 24, 2006 25.83 25.83 25.42 25.59 13,526,569 -0.34(-1.31%)
Apr 21, 2006 26.19 26.19 25.75 25.93 9,849,948 +0.20(+0.78%)
Apr 20, 2006 25.86 25.95 25.49 25.73 16,831,324 -0.09(-0.36%)
Apr 19, 2006 25.71 25.84 25.46 25.82 15,972,153 +0.16(+0.61%)
Apr 18, 2006 25.19 25.68 25.10 25.66 31,268,596 +0.82(+3.32%)
Apr 17, 2006 24.71 24.94 24.70 24.84 17,201,954 +0.29(+1.19%)
Apr 13, 2006 24.43 24.63 24.29 24.55 12,485,176 +0.12(+0.48%)
Apr 12, 2006 24.32 24.45 24.28 24.43 10,200,377 +0.10(+0.42%)
Apr 11, 2006 24.80 24.80 24.26 24.33 24,274,028 -0.17(-0.69%)
Apr 10, 2006 24.69 24.94 24.47 24.50 14,615,786 -0.08(-0.35%)
Apr 07, 2006 25.04 25.10 24.52 24.58 17,234,524 -0.38(-1.53%)
Apr 06, 2006 25.01 25.13 24.69 24.96 29,721,760 -0.13(-0.51%)
Apr 05, 2006 24.86 25.09 24.84 25.09 17,391,598 +0.25(+1.03%)
Apr 04, 2006 24.71 24.92 24.63 24.84 17,702,036 +0.15(+0.59%)
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.