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: 4:10 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 (%)
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.