Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.89 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.20 33.37 33.13 33.36 55,404,816 +0.07(+0.21%)
Mar 27, 2013 32.96 33.30 32.86 33.29 55,112,576 +0.12(+0.38%)
Mar 26, 2013 32.99 33.18 32.98 33.17 71,082,648 +0.47(+1.43%)
Mar 25, 2013 32.95 33.00 32.57 32.70 59,931,912 -0.03(-0.10%)
Mar 22, 2013 32.69 32.77 32.61 32.73 53,537,856 +0.12(+0.38%)
Mar 21, 2013 32.77 32.83 32.57 32.61 64,926,936 -0.34(-1.02%)
Mar 20, 2013 33.00 33.08 32.92 32.94 68,458,760 +0.19(+0.57%)
Mar 19, 2013 33.01 33.03 32.54 32.76 104,770,848 -0.23(-0.70%)
Mar 18, 2013 32.98 33.17 32.95 32.99 88,894,216 -0.38(-1.13%)
Mar 15, 2013 33.48 33.52 33.33 33.36 78,506,000 -0.30(-0.90%)
Mar 14, 2013 33.64 33.76 33.62 33.67 51,430,536 +0.14(+0.42%)
Mar 13, 2013 33.78 33.79 33.50 33.53 103,195,464 -0.32(-0.94%)
Mar 12, 2013 34.07 34.11 33.77 33.85 65,294,792 -0.39(-1.14%)
Mar 11, 2013 34.27 34.28 34.14 34.24 56,464,192 -0.19(-0.54%)
Mar 08, 2013 34.35 34.50 34.19 34.42 79,282,512 +0.30(+0.87%)
Mar 07, 2013 34.04 34.17 34.00 34.13 56,497,564 +0.09(+0.28%)
Mar 06, 2013 34.03 34.09 33.93 34.03 54,404,496 +0.17(+0.50%)
Mar 05, 2013 33.47 34.04 33.78 33.87 63,199,364 +0.40(+1.19%)
Mar 04, 2013 33.41 33.51 33.29 33.47 56,059,364 -0.32(-0.94%)
Mar 01, 2013 33.60 33.82 33.46 33.78 67,010,684 +0.08(+0.24%)
Feb 28, 2013 33.82 33.92 33.68 33.70 56,355,076 -0.16(-0.47%)
Feb 27, 2013 33.50 33.90 33.48 33.86 58,951,616 +0.37(+1.09%)
Feb 26, 2013 33.50 33.60 33.28 33.50 89,265,680 +0.19(+0.56%)
Feb 25, 2013 34.03 34.07 33.22 33.31 104,513,168 -0.45(-1.34%)
Feb 22, 2013 33.84 33.84 33.62 33.76 93,583,384 +0.15(+0.44%)
Feb 21, 2013 33.81 33.82 33.45 33.61 100,253,088 -0.46(-1.36%)
Feb 20, 2013 34.54 34.54 34.05 34.08 60,887,492 -0.31(-0.90%)
Feb 19, 2013 34.35 34.49 34.35 34.39 71,309,512 +0.07(+0.20%)
Feb 15, 2013 34.47 34.49 34.29 34.32 54,206,596 -0.12(-0.35%)
Feb 14, 2013 34.32 34.49 34.28 34.44 37,144,236 -0.02(-0.06%)
Feb 13, 2013 34.48 34.54 34.38 34.46 41,109,308 +0.17(+0.50%)
Feb 12, 2013 34.19 34.42 34.07 34.28 52,124,992 +0.09(+0.27%)
Feb 11, 2013 34.14 34.23 34.03 34.19 32,896,398 -0.02(-0.05%)
Feb 08, 2013 34.06 34.26 34.05 34.21 46,634,016 +0.25(+0.74%)
Feb 07, 2013 34.21 34.21 33.79 33.96 61,384,328 -0.30(-0.89%)
Feb 06, 2013 34.14 34.26 34.03 34.26 67,186,912 +0.00(+0.00%)
Feb 04, 2013 34.46 34.49 34.16 34.26 61,780,880 -0.46(-1.31%)
Feb 01, 2013 34.69 34.82 34.56 34.72 64,543,300 +0.23(+0.66%)
Jan 31, 2013 34.46 34.53 34.36 34.49 65,483,164 +0.07(+0.19%)
Jan 30, 2013 34.44 34.54 34.41 34.42 60,193,032 -0.16(-0.47%)
Jan 29, 2013 34.40 34.67 34.22 34.59 59,321,236 +0.38(+1.12%)
Jan 28, 2013 34.35 34.35 34.10 34.21 72,893,360 -0.24(-0.70%)
Jan 25, 2013 34.49 34.56 34.26 34.45 67,659,672 -0.12(-0.34%)
Jan 24, 2013 34.65 34.78 34.48 34.56 49,893,440 -0.12(-0.36%)
Jan 23, 2013 34.71 34.74 34.58 34.69 41,801,016 -0.18(-0.53%)
Jan 22, 2013 34.81 34.88 34.74 34.87 59,601,904 -0.05(-0.16%)
Jan 18, 2013 34.86 34.95 34.74 34.93 66,288,100 +0.08(+0.22%)
Jan 17, 2013 34.81 34.99 34.78 34.85 51,114,536 +0.19(+0.56%)
Jan 16, 2013 34.42 34.67 34.41 34.66 41,137,208 -0.03(-0.09%)
Jan 15, 2013 34.84 34.71 34.40 34.69 71,030,416 -0.15(-0.43%)
Jan 14, 2013 34.83 34.88 34.67 34.84 81,789,088 +0.15(+0.43%)
Jan 11, 2013 34.70 34.72 34.28 34.69 70,123,760 -0.28(-0.79%)
Jan 10, 2013 34.88 35.04 34.74 34.97 56,623,748 +0.30(+0.87%)
Jan 09, 2013 34.63 34.75 34.60 34.67 49,368,692 +0.15(+0.43%)
Jan 08, 2013 34.64 34.67 34.39 34.52 62,118,240 -0.31(-0.90%)
Jan 07, 2013 34.82 34.86 34.72 34.83 64,864,156 -0.27(-0.76%)
Jan 04, 2013 34.86 35.11 34.79 35.10 65,489,964 +0.07(+0.20%)
Jan 03, 2013 35.03 35.32 34.97 35.03 84,886,680 -0.25(-0.71%)
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.