Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.11 +0.18 (+0.44%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 34.57 34.75 34.43 34.64 71,493,968 +0.20(+0.59%)
Feb 25, 2011 34.33 34.49 34.17 34.43 82,917,904 +0.41(+1.20%)
Feb 24, 2011 33.93 34.08 33.70 34.02 94,619,224 +0.08(+0.24%)
Feb 23, 2011 34.01 34.17 33.55 33.94 121,405,104 +0.05(+0.16%)
Feb 22, 2011 34.29 34.55 33.80 33.89 141,689,728 -1.14(-3.26%)
Feb 18, 2011 34.93 35.12 34.82 35.03 66,645,560 +0.21(+0.61%)
Feb 17, 2011 34.59 34.86 34.55 34.82 70,854,992 +0.12(+0.35%)
Feb 16, 2011 34.48 34.75 34.43 34.70 85,492,624 +0.29(+0.84%)
Feb 15, 2011 34.36 34.53 34.27 34.41 75,446,648 +0.07(+0.20%)
Feb 14, 2011 34.57 34.58 34.33 34.34 104,508,328 -0.17(-0.49%)
Feb 11, 2011 33.88 34.56 33.87 34.51 167,292,544 +0.41(+1.21%)
Feb 10, 2011 33.93 34.27 33.81 34.10 151,165,680 -0.33(-0.94%)
Feb 09, 2011 34.75 34.83 34.27 34.42 139,712,432 -0.81(-2.30%)
Feb 08, 2011 35.11 35.26 34.95 35.23 98,153,664 +0.02(+0.04%)
Feb 07, 2011 35.10 35.37 35.06 35.22 79,425,432 +0.05(+0.13%)
Feb 04, 2011 35.23 35.29 34.89 35.17 101,397,184 -0.01(-0.03%)
Feb 03, 2011 35.29 35.37 34.99 35.18 75,203,592 -0.05(-0.13%)
Feb 02, 2011 35.37 35.66 35.19 35.23 91,062,208 -0.26(-0.75%)
Feb 01, 2011 34.95 35.54 34.92 35.49 139,971,296 +0.84(+2.42%)
Jan 31, 2011 34.58 34.78 34.47 34.65 129,155,808 +0.36(+1.06%)
Jan 28, 2011 35.26 35.26 34.23 34.29 244,661,552 -1.10(-3.12%)
Jan 27, 2011 35.61 35.66 35.36 35.39 106,447,824 -0.14(-0.38%)
Jan 26, 2011 35.55 35.66 35.42 35.53 88,032,832 +0.31(+0.89%)
Jan 25, 2011 35.25 35.32 34.97 35.21 84,025,296 -0.22(-0.61%)
Jan 24, 2011 35.16 35.44 35.11 35.43 81,753,384 +0.27(+0.78%)
Jan 21, 2011 35.55 35.60 35.13 35.16 115,438,232 -0.37(-1.04%)
Jan 20, 2011 35.65 35.66 35.20 35.53 100,206,664 -0.39(-1.09%)
Jan 19, 2011 36.31 36.32 35.79 35.92 85,853,232 -0.28(-0.77%)
Jan 18, 2011 36.19 36.27 36.12 36.20 40,408,876 -0.05(-0.15%)
Jan 14, 2011 36.03 36.26 36.01 36.25 51,144,356 +0.11(+0.29%)
Jan 13, 2011 36.38 36.39 36.06 36.15 70,457,040 -0.32(-0.87%)
Jan 12, 2011 36.23 36.47 36.19 36.47 88,911,912 +0.72(+2.02%)
Jan 11, 2011 35.76 35.85 35.60 35.74 70,513,312 +0.37(+1.06%)
Jan 10, 2011 35.40 35.44 35.18 35.37 82,701,584 -0.37(-1.04%)
Jan 07, 2011 35.94 36.02 35.50 35.74 75,524,728 -0.33(-0.91%)
Jan 06, 2011 36.32 36.34 35.99 36.07 58,139,440 -0.39(-1.07%)
Jan 05, 2011 36.23 36.53 36.22 36.46 62,832,200 -0.09(-0.25%)
Jan 04, 2011 36.50 36.55 36.12 36.55 59,724,460 +0.17(+0.46%)
Jan 03, 2011 36.33 36.54 36.33 36.38 53,034,764 +0.35(+0.96%)
Dec 31, 2010 35.88 36.07 35.79 36.04 45,383,408 +0.25(+0.70%)
Dec 30, 2010 35.80 35.85 35.68 35.79 37,513,968 +0.18(+0.51%)
Dec 29, 2010 35.42 35.63 35.41 35.60 40,839,412 +0.45(+1.28%)
Dec 28, 2010 35.19 35.21 35.08 35.15 40,118,816 +0.03(+0.09%)
Dec 27, 2010 35.11 35.19 35.03 35.12 38,747,224 -0.11(-0.32%)
Dec 23, 2010 35.15 35.25 35.11 35.24 36,435,420 -0.05(-0.13%)
Dec 22, 2010 35.14 35.31 35.11 35.28 32,992,350 +0.13(+0.37%)
Dec 21, 2010 35.03 35.28 35.02 35.15 78,923,320 +0.35(+1.02%)
Dec 20, 2010 34.78 34.81 34.57 34.80 65,170,392 -0.01(-0.03%)
Dec 17, 2010 34.66 34.82 34.60 34.81 58,136,268 +0.18(+0.51%)
Dec 16, 2010 34.69 34.80 34.52 34.63 73,907,488 -0.02(-0.06%)
Dec 15, 2010 35.02 35.08 34.62 34.66 92,004,824 -0.57(-1.62%)
Dec 14, 2010 35.20 35.36 35.11 35.23 71,468,528 +0.05(+0.15%)
Dec 13, 2010 35.16 35.35 35.06 35.17 65,557,604 +0.23(+0.64%)
Dec 10, 2010 34.81 34.95 34.69 34.95 59,780,768 +0.15(+0.44%)
Dec 09, 2010 35.05 35.08 34.69 34.80 84,158,232 -0.12(-0.33%)
Dec 08, 2010 35.07 35.16 34.72 34.91 65,219,428 -0.23(-0.64%)
Dec 07, 2010 35.70 35.71 35.13 35.14 85,858,960 -0.16(-0.47%)
Dec 06, 2010 35.16 35.35 35.13 35.30 59,973,256 -0.06(-0.17%)
Dec 03, 2010 34.93 35.41 34.93 35.36 59,575,732 +0.13(+0.36%)
Dec 02, 2010 34.66 35.24 34.65 35.23 96,772,088 +0.68(+1.96%)
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.