Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.76 +0.26 (+0.60%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.92 20.98 20.55 20.72 135,841,056 +0.19(+0.92%)
Apr 29, 2009 20.05 20.71 19.98 20.53 102,917,552 +1.03(+5.26%)
Apr 28, 2009 19.17 19.69 19.15 19.51 66,285,980 -0.07(-0.33%)
Apr 27, 2009 19.66 19.87 19.45 19.57 87,629,192 -0.68(-3.35%)
Apr 24, 2009 20.18 20.35 20.06 20.25 76,812,144 +0.38(+1.89%)
Apr 23, 2009 19.85 19.92 19.58 19.87 83,458,224 +0.30(+1.55%)
Apr 22, 2009 19.45 19.95 19.40 19.57 67,839,376 -0.17(-0.84%)
Apr 21, 2009 19.27 19.79 19.14 19.74 109,256,808 +0.41(+2.13%)
Apr 20, 2009 19.79 19.80 19.30 19.32 112,502,328 -0.99(-4.87%)
Apr 17, 2009 20.42 20.48 20.21 20.31 74,267,408 -0.14(-0.71%)
Apr 16, 2009 20.39 20.60 20.14 20.46 112,189,800 +0.17(+0.86%)
Apr 15, 2009 20.05 20.29 19.93 20.29 76,023,376 +0.29(+1.45%)
Apr 14, 2009 20.20 20.39 19.95 20.00 82,780,088 -0.33(-1.60%)
Apr 13, 2009 20.15 20.42 19.98 20.32 72,843,880 +0.12(+0.61%)
Apr 09, 2009 20.00 20.21 19.97 20.20 124,737,488 +0.85(+4.37%)
Apr 08, 2009 19.22 19.51 19.09 19.35 67,186,912 +0.28(+1.48%)
Apr 07, 2009 19.18 19.31 19.04 19.07 63,172,356 -0.45(-2.30%)
Apr 06, 2009 19.56 19.59 19.19 19.52 98,611,584 -0.25(-1.24%)
Apr 03, 2009 19.40 19.82 19.32 19.77 104,987,304 +0.24(+1.22%)
Apr 02, 2009 19.22 19.81 19.19 19.53 148,001,456 +1.00(+5.42%)
Apr 01, 2009 17.92 18.58 17.86 18.52 86,562,048 +0.59(+3.31%)
Mar 31, 2009 18.05 18.21 17.83 17.93 115,185,848 +0.38(+2.18%)
Mar 30, 2009 17.73 17.73 17.40 17.55 109,272,696 -1.52(-7.96%)
Mar 26, 2009 18.98 19.14 18.78 19.06 106,153,720 +0.51(+2.73%)
Mar 25, 2009 18.45 18.88 18.19 18.56 153,809,776 +0.27(+1.50%)
Mar 24, 2009 18.38 18.65 18.23 18.28 141,077,696 -0.59(-3.10%)
Mar 23, 2009 18.49 18.90 18.46 18.87 187,991,184 +1.60(+9.25%)
Mar 20, 2009 17.46 17.60 17.21 17.27 94,757,200 -0.31(-1.77%)
Mar 19, 2009 17.83 17.88 17.43 17.58 132,633,992 -0.04(-0.25%)
Mar 18, 2009 17.08 17.71 16.82 17.63 111,616,336 +0.36(+2.09%)
Mar 17, 2009 16.85 17.27 16.73 17.27 85,307,760 +0.37(+2.18%)
Mar 16, 2009 17.15 17.34 16.87 16.90 81,010,840 +0.01(+0.09%)
Mar 13, 2009 16.92 16.98 16.53 16.88 0 +0.09(+0.56%)
Mar 12, 2009 16.10 16.82 16.04 16.79 107,524,048 +0.62(+3.84%)
Mar 11, 2009 16.29 16.41 15.92 16.17 102,248,808 +0.00(+0.00%)
Mar 10, 2009 15.60 16.18 15.55 16.17 128,196,576 +1.21(+8.12%)
Mar 09, 2009 15.05 15.41 14.91 14.95 92,781,512 -0.30(-1.94%)
Mar 06, 2009 15.31 15.51 14.85 15.25 0 +0.21(+1.39%)
Mar 05, 2009 15.10 15.33 14.91 15.04 140,626,976 -0.60(-3.84%)
Mar 04, 2009 15.36 15.86 15.22 15.64 142,375,184 +1.26(+8.74%)
Mar 02, 2009 14.90 15.00 14.38 14.38 134,808,992 -0.96(-6.26%)
Feb 27, 2009 15.18 15.86 15.18 15.34 0 -0.25(-1.58%)
Feb 26, 2009 15.93 16.12 15.57 15.59 78,873,272 -0.14(-0.87%)
Feb 25, 2009 15.88 16.05 15.46 15.73 112,343,784 -0.27(-1.72%)
Feb 24, 2009 15.31 16.04 15.21 16.00 137,779,664 +0.83(+5.48%)
Feb 23, 2009 15.99 16.03 15.14 15.17 143,175,824 -0.38(-2.46%)
Feb 20, 2009 15.47 15.86 15.32 15.55 142,344,752 -0.40(-2.54%)
Feb 19, 2009 16.45 16.46 15.92 15.96 82,475,464 -0.15(-0.94%)
Feb 18, 2009 16.24 16.41 15.81 16.11 116,160,296 -0.12(-0.71%)
Feb 17, 2009 16.33 16.41 15.96 16.22 159,947,760 -1.11(-6.38%)
Feb 13, 2009 17.32 17.45 17.10 17.33 80,359,400 +0.09(+0.50%)
Feb 12, 2009 16.82 17.28 16.67 17.24 96,493,336 -0.11(-0.62%)
Feb 11, 2009 17.27 17.47 16.93 17.35 92,153,200 +0.51(+3.00%)
Feb 10, 2009 17.79 17.96 16.85 16.85 128,603,112 -1.08(-6.05%)
Feb 09, 2009 18.00 18.15 17.78 17.93 74,429,000 -0.09(-0.52%)
Feb 06, 2009 17.42 18.10 17.36 18.02 109,492,232 +0.86(+5.01%)
Feb 05, 2009 16.70 17.36 16.54 17.16 132,763,024 +0.35(+2.11%)
Feb 04, 2009 16.85 17.19 16.67 16.81 90,654,352 +0.12(+0.74%)
Feb 03, 2009 16.37 16.74 16.18 16.69 73,566,200 +0.48(+2.99%)
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.