Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.56 27.12 26.35 26.62 87,531,048 +0.45(+1.71%)
Feb 27, 2007 27.41 28.40 25.10 26.17 123,504,872 -2.31(-8.11%)
Feb 26, 2007 28.63 28.68 28.28 28.48 19,461,720 -0.02(-0.07%)
Feb 23, 2007 28.68 28.78 28.31 28.50 37,345,040 -0.24(-0.84%)
Feb 22, 2007 28.91 29.01 28.64 28.74 32,017,690 -0.03(-0.11%)
Feb 21, 2007 28.52 28.84 28.41 28.77 19,641,354 +0.10(+0.35%)
Feb 20, 2007 28.40 28.74 28.39 28.68 21,119,752 +0.06(+0.19%)
Feb 16, 2007 28.44 28.62 28.35 28.62 20,383,026 +0.07(+0.23%)
Feb 15, 2007 28.56 28.63 28.47 28.55 19,772,456 +0.02(+0.06%)
Feb 14, 2007 27.97 28.59 27.95 28.54 51,501,880 +0.60(+2.15%)
Feb 13, 2007 27.64 27.99 27.62 27.94 41,644,076 +0.44(+1.59%)
Feb 12, 2007 27.74 27.74 27.36 27.50 38,341,096 -0.19(-0.68%)
Feb 09, 2007 28.14 28.20 27.65 27.69 43,936,820 -0.33(-1.19%)
Feb 08, 2007 28.02 28.17 27.89 28.02 27,195,372 -0.15(-0.53%)
Feb 07, 2007 28.35 28.37 28.09 28.17 22,388,306 -0.11(-0.39%)
Feb 06, 2007 28.21 28.34 28.09 28.28 23,849,390 +0.28(+0.99%)
Feb 05, 2007 27.90 28.04 27.77 28.01 22,284,414 +0.03(+0.10%)
Feb 02, 2007 28.08 28.13 27.89 27.98 28,756,224 -0.08(-0.30%)
Feb 01, 2007 27.85 28.09 27.85 28.06 46,962,880 +0.34(+1.22%)
Jan 31, 2007 27.26 27.72 27.11 27.72 43,783,868 +0.21(+0.78%)
Jan 30, 2007 27.18 27.51 27.18 27.51 28,175,336 +0.42(+1.55%)
Jan 29, 2007 27.32 27.34 27.03 27.09 41,087,212 -0.36(-1.33%)
Jan 26, 2007 27.41 27.53 27.11 27.46 40,809,756 +0.17(+0.61%)
Jan 25, 2007 27.97 28.02 27.29 27.29 39,734,144 -0.87(-3.08%)
Jan 24, 2007 27.89 28.26 27.83 28.15 27,751,112 +0.24(+0.87%)
Jan 23, 2007 27.29 27.91 27.25 27.91 38,898,472 +0.62(+2.28%)
Jan 22, 2007 27.36 27.54 27.20 27.29 28,802,812 -0.03(-0.12%)
Jan 19, 2007 26.94 27.32 26.94 27.32 24,865,224 +0.48(+1.80%)
Jan 18, 2007 27.36 27.39 26.84 26.84 43,146,088 -0.29(-1.06%)
Jan 17, 2007 27.17 27.28 27.02 27.13 28,204,608 -0.11(-0.42%)
Jan 16, 2007 27.25 27.28 27.07 27.24 35,700,496 +0.10(+0.36%)
Jan 12, 2007 26.80 27.14 26.66 27.14 37,505,412 +0.54(+2.03%)
Jan 11, 2007 26.42 26.96 26.33 26.60 66,207,632 +0.33(+1.26%)
Jan 10, 2007 26.05 26.38 25.84 26.27 80,429,288 -0.06(-0.23%)
Jan 09, 2007 26.73 26.77 26.18 26.33 60,409,056 -0.60(-2.23%)
Jan 08, 2007 26.89 27.03 26.74 26.93 32,056,032 +0.19(+0.73%)
Jan 05, 2007 27.26 27.32 26.73 26.74 45,544,260 -0.81(-2.92%)
Jan 04, 2007 27.71 27.72 27.34 27.54 36,870,928 -0.39(-1.38%)
Jan 03, 2007 28.14 28.24 27.71 27.93 52,971,300 +0.24(+0.85%)
Dec 29, 2006 27.76 27.84 27.67 27.69 11,030,276 -0.05(-0.18%)
Dec 28, 2006 27.81 27.85 27.63 27.74 11,816,887 -0.05(-0.19%)
Dec 27, 2006 27.60 27.80 27.49 27.80 23,109,366 +0.39(+1.42%)
Dec 26, 2006 27.14 27.44 27.12 27.41 7,819,107 +0.25(+0.93%)
Dec 22, 2006 27.17 27.19 26.93 27.15 13,166,658 +0.10(+0.36%)
Dec 21, 2006 27.11 27.17 26.92 27.06 20,485,270 -0.05(-0.18%)
Dec 20, 2006 27.09 27.16 27.01 27.11 18,168,726 -0.08(-0.31%)
Dec 19, 2006 27.07 27.29 26.83 27.19 43,947,128 -0.17(-0.63%)
Dec 18, 2006 27.58 27.74 27.34 27.36 16,612,820 -0.19(-0.70%)
Dec 15, 2006 27.64 27.64 27.46 27.55 15,994,004 +0.12(+0.44%)
Dec 14, 2006 27.12 27.45 27.12 27.43 16,474,710 +0.46(+1.71%)
Dec 13, 2006 26.90 27.01 26.86 26.97 13,596,655 +0.15(+0.54%)
Dec 12, 2006 26.98 27.02 26.65 26.83 27,229,178 -0.33(-1.21%)
Dec 11, 2006 27.19 27.21 27.05 27.15 9,347,391 +0.01(+0.04%)
Dec 08, 2006 27.19 27.34 27.05 27.14 15,334,372 -0.12(-0.44%)
Dec 07, 2006 27.36 27.47 27.14 27.26 21,872,970 -0.10(-0.35%)
Dec 06, 2006 27.29 27.49 27.26 27.36 15,196,262 -0.19(-0.69%)
Dec 05, 2006 27.18 27.56 27.12 27.55 44,441,852 +0.47(+1.75%)
Dec 04, 2006 26.68 27.14 26.63 27.08 22,830,260 +0.55(+2.08%)
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.