Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.99	24.20	23.73	23.85	25,233,592	-0.04(-0.15%)
Mar 30, 2006	23.79	24.18	23.66	23.89	23,310,364	+0.12(+0.51%)
Mar 29, 2006	23.49	23.79	23.34	23.76	15,646,512	+0.45(+1.91%)
Mar 28, 2006	23.54	23.68	23.25	23.32	21,724,626	-0.43(-1.83%)
Mar 27, 2006	23.61	23.79	23.54	23.75	10,550,977	+0.14(+0.61%)
Mar 24, 2006	23.36	23.78	23.36	23.61	10,175,713	+0.20(+0.86%)
Mar 23, 2006	23.61	23.76	23.39	23.41	13,957,825	-0.22(-0.93%)
Mar 22, 2006	23.34	23.68	23.17	23.62	15,565,565	+0.26(+1.10%)
Mar 21, 2006	23.85	23.85	23.25	23.37	24,002,362	-0.48(-2.02%)
Mar 20, 2006	23.82	23.95	23.71	23.85	11,388,263	+0.13(+0.57%)
Mar 17, 2006	23.71	23.98	23.56	23.71	7,436,369	+0.17(+0.71%)
Mar 16, 2006	23.75	23.77	23.54	23.55	23,758,688	-0.21(-0.89%)
Mar 15, 2006	23.42	23.76	23.38	23.76	20,719,632	+0.27(+1.16%)
Mar 14, 2006	22.72	23.49	22.72	23.49	28,578,174	+0.71(+3.12%)
Mar 13, 2006	23.01	23.10	22.76	22.78	27,586,878	-0.02(-0.11%)
Mar 10, 2006	22.75	22.88	22.40	22.80	25,659,084	+0.47(+2.10%)
Mar 09, 2006	22.69	22.90	22.26	22.33	29,018,194	-0.23(-1.01%)
Mar 08, 2006	22.40	22.60	22.04	22.56	44,797,960	+0.13(+0.59%)
Mar 07, 2006	23.04	23.04	22.32	22.43	45,017,972	-0.84(-3.59%)
Mar 06, 2006	23.80	23.80	23.18	23.26	16,278,732	-0.34(-1.46%)
Mar 03, 2006	23.72	23.90	23.59	23.61	20,993,192	-0.40(-1.67%)
Mar 02, 2006	23.91	24.03	23.80	24.01	14,033,376	+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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Follow Us