Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.08	18.75	17.89	18.38	224,282,304	-0.16(-0.86%)
Oct 30, 2008	17.71	18.61	17.61	18.54	257,667,104	+2.20(+13.50%)
Oct 29, 2008	16.06	17.35	15.73	16.33	221,223,408	-0.53(-3.17%)
Oct 28, 2008	14.92	17.52	14.53	16.87	303,425,984	+2.92(+20.93%)
Oct 27, 2008	13.96	14.77	13.85	13.95	197,702,400	-0.38(-2.62%)
Oct 24, 2008	14.01	15.04	13.87	14.32	235,509,024	-1.65(-10.32%)
Oct 23, 2008	15.47	16.28	14.93	15.97	212,092,624	+0.43(+2.79%)
Oct 22, 2008	16.59	16.70	15.28	15.54	217,315,328	-1.83(-10.53%)
Oct 21, 2008	18.07	18.32	17.37	17.37	119,312,312	-1.50(-7.97%)
Oct 20, 2008	18.18	18.94	17.92	18.87	116,874,040	+1.24(+7.01%)
Oct 17, 2008	17.27	18.72	17.04	17.63	168,554,224	-0.57(-3.14%)
Oct 16, 2008	17.78	18.20	16.30	18.20	251,977,600	+0.85(+4.91%)
Oct 15, 2008	19.40	19.48	17.28	17.35	212,721,184	-3.35(-16.17%)
Oct 14, 2008	21.75	22.58	20.10	20.70	213,564,784	-1.08(-4.98%)
Oct 13, 2008	19.33	21.95	18.92	21.78	245,200,176	+4.04(+22.77%)
Oct 10, 2008	16.74	18.78	16.07	17.74	251,614,528	+0.20(+1.15%)
Oct 09, 2008	19.43	19.73	17.46	17.54	178,863,936	-1.56(-8.17%)
Oct 08, 2008	18.50	19.79	18.18	19.10	180,979,968	-0.07(-0.38%)
Oct 07, 2008	20.86	21.04	18.93	19.17	159,674,864	-1.36(-6.62%)
Oct 06, 2008	20.58	20.87	19.16	20.53	215,603,440	-1.67(-7.52%)
Oct 03, 2008	23.08	23.91	22.15	22.20	116,197,568	-0.60(-2.63%)
Oct 02, 2008	24.04	24.05	22.74	22.80	112,128,776	-2.19(-8.76%)

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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Follow Us