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 )

43.69 -0.09 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 10.91 10.94 10.91 10.91 581,642 +0.08(+0.72%)
Aug 28, 2003 10.80 10.84 10.74 10.84 615,488 +0.07(+0.70%)
Aug 27, 2003 10.65 10.76 10.62 10.76 876,224 +0.12(+1.16%)
Aug 26, 2003 10.73 10.73 10.57 10.64 1,652,165 -0.13(-1.22%)
Aug 25, 2003 10.84 10.84 10.76 10.77 545,289 -0.08(-0.78%)
Aug 22, 2003 10.93 10.93 10.82 10.85 1,403,964 +0.06(+0.51%)
Aug 21, 2003 10.69 10.80 10.68 10.80 1,509,261 +0.19(+1.84%)
Aug 20, 2003 10.58 10.60 10.54 10.60 1,566,924 +0.00(+0.02%)
Aug 19, 2003 10.61 10.61 10.54 10.60 631,784 +0.05(+0.49%)
Aug 18, 2003 10.43 10.55 10.42 10.55 1,657,179 +0.22(+2.13%)
Aug 15, 2003 10.33 10.33 10.33 10.33 67,691 -0.10(-0.99%)
Aug 14, 2003 10.31 10.44 10.31 10.43 562,839 +0.14(+1.32%)
Aug 13, 2003 10.28 10.33 10.23 10.30 1,005,338 +0.14(+1.41%)
Aug 12, 2003 10.13 10.16 10.12 10.16 1,012,860 +0.04(+0.39%)
Aug 11, 2003 10.13 10.15 10.09 10.12 926,365 +0.04(+0.44%)
Aug 08, 2003 10.09 10.09 10.05 10.07 213,101 +0.07(+0.67%)
Aug 07, 2003 10.00 10.03 9.980 10.00 402,386 +0.07(+0.73%)
Aug 06, 2003 9.974 9.985 9.906 9.932 517,711 -0.04(-0.45%)
Aug 05, 2003 10.09 10.09 9.977 9.977 404,893 -0.11(-1.08%)
Aug 04, 2003 10.14 10.15 10.05 10.09 549,050 -0.04(-0.44%)
Aug 01, 2003 10.13 10.15 10.12 10.13 614,234 +0.02(+0.22%)
Jul 31, 2003 10.08 10.14 10.08 10.11 472,584 +0.05(+0.48%)
Jul 30, 2003 10.11 10.11 10.04 10.06 78,973 -0.07(-0.73%)
Jul 29, 2003 10.21 10.21 10.12 10.13 1,121,918 -0.06(-0.56%)
Jul 28, 2003 10.20 10.22 10.16 10.19 1,449,091 +0.06(+0.55%)
Jul 25, 2003 10.05 10.14 10.03 10.14 295,835 +0.16(+1.64%)
Jul 24, 2003 9.992 10.06 9.972 9.972 1,044,198 +0.05(+0.48%)
Jul 23, 2003 9.956 9.956 9.865 9.924 1,259,807 -0.06(-0.64%)
Jul 22, 2003 9.895 10.00 9.884 9.988 1,424,021 +0.12(+1.20%)
Jul 21, 2003 9.963 9.963 9.857 9.870 2,992,199 -0.13(-1.32%)
Jul 18, 2003 9.888 10.00 9.888 10.00 285,807 +0.13(+1.33%)
Jul 17, 2003 10.07 10.07 9.870 9.870 501,415 -0.26(-2.61%)
Jul 16, 2003 10.11 10.16 10.08 10.14 1,153,256 +0.01(+0.08%)
Jul 15, 2003 10.31 10.31 10.13 10.13 3,094,989 -0.13(-1.26%)
Jul 14, 2003 10.19 10.30 10.19 10.26 951,436 +0.18(+1.76%)
Jul 11, 2003 9.996 10.08 9.996 10.08 295,835 +0.08(+0.84%)
Jul 10, 2003 10.12 10.12 9.964 9.996 2,233,807 -0.18(-1.76%)
Jul 09, 2003 10.19 10.19 10.13 10.17 658,108 -0.02(-0.23%)
Jul 08, 2003 10.19 10.22 10.15 10.20 483,866 +0.03(+0.28%)
Jul 07, 2003 10.03 10.17 10.03 10.17 793,490 +0.25(+2.48%)
Jul 03, 2003 9.924 9.929 9.904 9.924 154,185 +0.03(+0.28%)
Jul 02, 2003 9.776 9.903 9.776 9.896 1,573,192 +0.23(+2.35%)
Jul 01, 2003 9.601 9.677 9.573 9.669 946,422 +0.10(+1.08%)
Jun 30, 2003 9.598 9.598 9.549 9.565 389,850 -0.01(-0.07%)
Jun 27, 2003 9.629 9.633 9.547 9.571 520,219 -0.04(-0.46%)
Jun 26, 2003 9.559 9.621 9.542 9.616 293,328 +0.10(+1.08%)
Jun 25, 2003 9.459 9.571 9.459 9.513 1,456,613 +0.08(+0.83%)
Jun 24, 2003 9.465 9.465 9.381 9.435 261,989 -0.07(-0.74%)
Jun 23, 2003 9.713 9.713 9.503 9.505 462,556 -0.24(-2.46%)
Jun 20, 2003 9.772 9.788 9.716 9.744 418,682 +0.00(+0.00%)
Jun 19, 2003 9.824 9.840 9.732 9.744 314,638 +0.00(+0.00%)
Jun 18, 2003 9.754 9.799 9.723 9.744 239,426 -0.04(-0.37%)
Jun 17, 2003 9.681 9.788 9.681 9.780 491,387 +0.20(+2.06%)
Jun 16, 2003 9.509 9.584 9.497 9.583 228,144 +0.10(+1.08%)
Jun 13, 2003 9.462 9.489 9.455 9.481 967,732 -0.00(-0.03%)
Jun 12, 2003 9.429 9.484 9.422 9.484 560,332 +0.07(+0.75%)
Jun 11, 2003 9.401 9.421 9.334 9.413 409,907 +0.01(+0.08%)
Jun 10, 2003 9.313 9.405 9.313 9.405 324,666 +0.10(+1.03%)
Jun 09, 2003 9.402 9.402 9.280 9.310 290,821 -0.08(-0.86%)
Jun 06, 2003 9.354 9.485 9.353 9.390 847,392 +0.09(+0.93%)
Jun 05, 2003 9.327 9.327 9.243 9.303 709,503 +0.01(+0.10%)
Jun 04, 2003 9.174 9.294 9.174 9.294 335,948 +0.12(+1.29%)
Jun 03, 2003 9.254 9.254 9.100 9.176 340,962 -0.07(-0.76%)
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.