Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.99 24.19 23.73 23.85 25,235,950 -0.04(-0.15%)
Mar 30, 2006 23.79 24.18 23.65 23.88 23,312,542 +0.12(+0.51%)
Mar 29, 2006 23.49 23.79 23.34 23.76 15,647,974 +0.45(+1.91%)
Mar 28, 2006 23.53 23.68 23.25 23.32 21,726,654 -0.43(-1.83%)
Mar 27, 2006 23.61 23.78 23.53 23.75 10,551,962 +0.14(+0.61%)
Mar 24, 2006 23.35 23.78 23.35 23.61 10,176,663 +0.20(+0.86%)
Mar 23, 2006 23.61 23.76 23.39 23.40 13,959,129 -0.22(-0.93%)
Mar 22, 2006 23.34 23.68 23.17 23.62 15,567,019 +0.26(+1.10%)
Mar 21, 2006 23.84 23.84 23.24 23.36 24,004,604 -0.48(-2.02%)
Mar 20, 2006 23.82 23.95 23.71 23.85 11,389,327 +0.13(+0.57%)
Mar 17, 2006 23.71 23.98 23.56 23.71 7,437,063 +0.17(+0.71%)
Mar 16, 2006 23.75 23.77 23.53 23.55 23,760,908 -0.21(-0.89%)
Mar 15, 2006 23.42 23.76 23.38 23.76 20,721,568 +0.27(+1.16%)
Mar 14, 2006 22.72 23.49 22.72 23.49 28,580,842 +0.71(+3.12%)
Mar 13, 2006 23.00 23.10 22.76 22.77 27,589,456 -0.02(-0.11%)
Mar 10, 2006 22.75 22.88 22.40 22.80 25,661,482 +0.47(+2.10%)
Mar 09, 2006 22.69 22.90 22.26 22.33 29,020,906 -0.23(-1.01%)
Mar 08, 2006 22.40 22.60 22.04 22.56 44,802,144 +0.13(+0.59%)
Mar 07, 2006 23.04 23.04 22.32 22.43 45,022,176 -0.84(-3.59%)
Mar 06, 2006 23.80 23.80 23.17 23.26 16,280,253 -0.34(-1.46%)
Mar 03, 2006 23.72 23.89 23.58 23.61 20,995,154 -0.40(-1.67%)
Mar 02, 2006 23.91 24.03 23.80 24.01 14,034,687 +0.02(+0.08%)
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.