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 )

41.86 -0.14 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Nov 27, 2002 0.8006 0.8006 0.8006 0.8006 0 +0.00(+0.00%)
Nov 26, 2002 0.8006 0.8006 0.8006 0.8006 2,490 +0.00(+0.20%)
Nov 25, 2002 0.7990 0.7990 0.7990 0.7990 17,434 +0.00(+0.00%)
Nov 22, 2002 0.7990 0.7990 0.7990 0.7990 62,267 +0.00(+0.10%)
Nov 21, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 20, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 19, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 18, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 15, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 14, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 13, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 12, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 11, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 08, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 07, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 06, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Nov 05, 2002 0.7982 0.7982 0.7982 0.7982 6,226 -0.00(-0.10%)
Nov 04, 2002 0.7990 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
Nov 01, 2002 0.7990 0.7990 0.7990 0.7990 62,267 +0.00(+0.20%)
Oct 31, 2002 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Oct 30, 2002 0.7982 0.7982 0.7974 0.7974 19,925 -0.00(-0.20%)
Oct 29, 2002 0.7990 0.7990 0.7990 0.7990 62,267 +0.00(+0.20%)
Oct 28, 2002 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Oct 25, 2002 0.7974 0.7974 0.7974 0.7974 16,189 +0.00(+0.00%)
Oct 24, 2002 0.7974 0.7974 0.7974 0.7974 1,494,413 -0.00(-0.10%)
Oct 23, 2002 0.7982 0.7982 0.7982 0.7982 19,925 +0.00(+0.00%)
Oct 22, 2002 0.7974 0.7982 0.7974 0.7982 105,854 +0.00(+0.10%)
Oct 21, 2002 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Oct 18, 2002 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Oct 17, 2002 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Oct 16, 2002 0.7974 0.7974 0.7974 0.7974 62,267 +0.00(+0.10%)
Oct 15, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 14, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 11, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 10, 2002 0.7966 0.7966 0.7966 0.7966 26,152 +0.00(+0.00%)
Oct 09, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 08, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 07, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 04, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 03, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Oct 02, 2002 0.7966 0.7966 0.7966 0.7966 8,717 -0.00(-0.10%)
Oct 01, 2002 0.7974 0.7974 0.7974 0.7974 6,226 +0.00(+0.10%)
Sep 30, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Sep 27, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Sep 26, 2002 0.7966 0.7966 0.7966 0.7966 3,736 +0.00(+0.00%)
Sep 25, 2002 0.7966 0.7966 0.7966 0.7966 2,490 +0.00(+0.10%)
Sep 24, 2002 0.7974 0.7974 0.7950 0.7958 136,987 -0.00(-0.20%)
Sep 23, 2002 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Sep 20, 2002 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Sep 19, 2002 0.7974 0.7974 0.7974 0.7974 58,531 +0.00(+0.00%)
Sep 18, 2002 0.7974 0.7974 0.7974 0.7974 58,531 -0.00(-0.20%)
Sep 17, 2002 0.7990 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
Sep 16, 2002 0.7990 0.7990 0.7990 0.7990 62,267 +0.00(+0.10%)
Sep 13, 2002 0.7982 0.7982 0.7982 0.7982 2,988,827 +0.00(+0.00%)
Sep 12, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Sep 11, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Sep 10, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Sep 09, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Sep 06, 2002 0.7982 0.7982 0.7982 0.7982 2,490 +0.00(+0.00%)
Sep 05, 2002 0.7982 0.7982 0.7982 0.7982 0 +0.00(+0.00%)
Sep 04, 2002 0.7982 0.7982 0.7982 0.7982 12,453 -0.00(-0.20%)
Sep 03, 2002 0.7998 0.7998 0.7998 0.7998 0 +0.00(+0.00%)
Aug 30, 2002 0.7998 0.7998 0.7998 0.7998 6,849,397 +0.00(+0.00%)
Aug 29, 2002 0.7998 0.7998 0.7998 0.7998 0 +0.00(+0.00%)
Aug 28, 2002 0.7998 0.7998 0.7998 0.7998 0 +0.00(+0.00%)
Aug 27, 2002 0.7998 0.7998 0.7998 0.7998 9,962 +0.00(+0.00%)
Aug 26, 2002 0.7998 0.7998 0.7998 0.7998 2,490 +0.00(+0.00%)
Aug 23, 2002 0.7998 0.7998 0.7998 0.7998 0 +0.00(+0.00%)
Aug 22, 2002 0.7998 0.7998 0.7998 0.7998 0 +0.00(+0.00%)
Aug 21, 2002 0.7998 0.7998 0.7998 0.7998 0 +0.00(+0.00%)
Aug 20, 2002 0.7998 0.7998 0.7998 0.7998 6,226 +0.00(+0.10%)
Aug 16, 2002 0.7990 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
Aug 15, 2002 0.7990 0.7990 0.7990 0.7990 6,226 +0.00(+0.30%)
Aug 14, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Aug 13, 2002 0.7966 0.7966 0.7966 0.7966 0 +0.00(+0.00%)
Aug 12, 2002 0.7966 0.7966 0.7966 0.7966 0 -0.00(-0.30%)
Aug 07, 2002 0.7990 0.7990 0.7990 0.7990 83,438 +0.00(+0.00%)
Aug 06, 2002 0.7990 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
Aug 05, 2002 0.7990 0.7990 0.7990 0.7990 0 +0.00(+0.00%)
Aug 02, 2002 0.7990 0.7990 0.7990 0.7990 2,490 -0.00(-0.50%)
Aug 01, 2002 0.8030 0.8030 0.8030 0.8030 0 +0.00(+0.00%)
Jul 31, 2002 0.8030 0.8030 0.8030 0.8030 8,717 -0.01(-1.48%)
Jul 30, 2002 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 29, 2002 0.8150 0.8150 0.8150 0.8150 8,717 +0.03(+3.47%)
Jul 26, 2002 0.7877 0.7877 0.7877 0.7877 0 +0.00(+0.00%)
Jul 25, 2002 0.7877 0.7877 0.7877 0.7877 12,453 -0.00(-0.41%)
Jul 24, 2002 0.7909 0.7909 0.7909 0.7909 6,226 -0.02(-2.86%)
Jul 23, 2002 0.8142 0.8142 0.8142 0.8142 0 +0.00(+0.00%)
Jul 22, 2002 0.8142 0.8142 0.8142 0.8142 0 +0.00(+0.00%)
Jul 19, 2002 0.8142 0.8142 0.8142 0.8142 0 -0.00(-0.10%)
Jul 17, 2002 0.8150 0.8150 0.8150 0.8150 0 -0.01(-0.98%)
Jul 12, 2002 0.8271 0.8271 0.8231 0.8231 36,115 -0.00(-0.49%)
Jul 11, 2002 0.8271 0.8271 0.8271 0.8271 7,472 -0.00(-0.48%)
Jul 10, 2002 0.8311 0.8311 0.8311 0.8311 6,475,793 -0.01(-1.43%)
Jul 09, 2002 0.8431 0.8431 0.8431 0.8431 2,490 +0.02(+2.44%)
Jul 08, 2002 0.8231 0.8231 0.8231 0.8231 0 +0.00(+0.00%)
Jul 05, 2002 0.8231 0.8231 0.8231 0.8231 0 +0.00(+0.00%)
Jul 04, 2002 0.8231 0.8231 0.8231 0.8231 62,267 +0.00(+0.00%)
Jul 03, 2002 0.8231 0.8231 0.8231 0.8231 62,267 +0.01(+0.89%)
Jul 02, 2002 0.8231 0.8231 0.8158 0.8158 99,627 -0.01(-1.36%)
Jul 01, 2002 0.8271 0.8271 0.8271 0.8271 0 +0.00(+0.00%)
Jun 28, 2002 0.8271 0.8271 0.8271 0.8271 0 +0.00(+0.00%)
Jun 27, 2002 0.8190 0.8271 0.8190 0.8271 32,378 +0.01(+1.38%)
Jun 26, 2002 0.8158 0.8158 0.8158 0.8158 62,267 +0.00(+0.10%)
Jun 25, 2002 0.8150 0.8150 0.8150 0.8150 2,490 -0.00(-0.49%)
Jun 21, 2002 0.8190 0.8190 0.8190 0.8190 0 +0.00(+0.00%)
Jun 20, 2002 0.8190 0.8190 0.8190 0.8190 4,981 -0.02(-1.92%)
Jun 19, 2002 0.8351 0.8351 0.8351 0.8351 9,962 +0.00(+0.00%)
Jun 18, 2002 0.8351 0.8351 0.8351 0.8351 27,397 -0.00(-0.48%)
Jun 17, 2002 0.8391 0.8391 0.8391 0.8391 0 +0.00(+0.00%)
Jun 14, 2002 0.8391 0.8391 0.8391 0.8391 0 +0.00(+0.00%)
Jun 12, 2002 0.8391 0.8391 0.8391 0.8391 6,226 -0.04(-5.00%)
Jun 11, 2002 0.8833 0.8833 0.8833 0.8833 0 +0.00(+0.00%)
Jun 10, 2002 0.8833 0.8833 0.8833 0.8833 0 +0.00(+0.00%)
Jun 07, 2002 0.8833 0.8833 0.8833 0.8833 0 +0.00(+0.00%)
Jun 06, 2002 0.8833 0.8833 0.8833 0.8833 56,040 +0.00(+0.00%)
Jun 05, 2002 0.8833 0.8833 0.8833 0.8833 0 +0.01(+1.29%)
May 31, 2002 0.8720 0.8720 0.8720 0.8720 0 -0.02(-1.72%)
May 28, 2002 0.8873 0.8873 0.8873 0.8873 2,490 +0.00(+0.36%)
May 27, 2002 0.8841 0.8841 0.8841 0.8841 4,981 +0.00(+0.00%)
May 24, 2002 0.8841 0.8841 0.8841 0.8841 4,981 -0.02(-2.57%)
May 23, 2002 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
May 22, 2002 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
May 21, 2002 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
May 20, 2002 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
May 17, 2002 0.9074 0.9074 0.9074 0.9074 13,698 +0.01(+0.89%)
May 16, 2002 0.8993 0.8993 0.8993 0.8993 13,698 +0.01(+1.36%)
May 15, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 14, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 13, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 10, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 09, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 08, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 07, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 06, 2002 0.8873 0.8873 0.8873 0.8873 0 +0.00(+0.00%)
May 03, 2002 0.8873 0.8873 0.8873 0.8873 56,040 -0.00(-0.18%)
May 02, 2002 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
May 01, 2002 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Apr 30, 2002 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Apr 29, 2002 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Apr 26, 2002 0.8889 0.8889 0.8889 0.8889 0 +0.00(+0.00%)
Apr 25, 2002 0.8889 0.8889 0.8889 0.8889 2,490 -0.01(-1.16%)
Apr 24, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 23, 2002 0.9002 0.9002 0.8993 0.8993 44,832 -0.02(-2.10%)
Apr 22, 2002 0.9186 0.9186 0.9186 0.9186 9,962 +0.00(+0.26%)
Apr 19, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Apr 18, 2002 0.9154 0.9162 0.9154 0.9162 73,475 +0.02(+2.24%)
Apr 17, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Apr 16, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Apr 15, 2002 0.8961 0.8961 0.8961 0.8961 49,813 -0.00(-0.36%)
Apr 12, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 11, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 10, 2002 0.8993 0.8993 0.8993 0.8993 0 +0.00(+0.00%)
Apr 09, 2002 0.8993 0.8993 0.8993 0.8993 24,906 +0.00(+0.27%)
Apr 08, 2002 0.8969 0.8969 0.8969 0.8969 22,416 -0.01(-1.59%)
Apr 05, 2002 0.9114 0.9114 0.9114 0.9114 0 +0.00(+0.00%)
Apr 04, 2002 0.8993 0.9114 0.8993 0.9114 43,587 -0.00(-0.53%)
Apr 03, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Apr 02, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Apr 01, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Mar 29, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Mar 28, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Mar 27, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Mar 26, 2002 0.9162 0.9162 0.9162 0.9162 0 +0.00(+0.00%)
Mar 25, 2002 0.9162 0.9162 0.9162 0.9162 2,490 -0.01(-1.30%)
Mar 22, 2002 0.9283 0.9283 0.9283 0.9283 0 +0.00(+0.00%)
Mar 21, 2002 0.9283 0.9283 0.9283 0.9283 0 +0.00(+0.00%)
Mar 20, 2002 0.9283 0.9283 0.9283 0.9283 0 +0.00(+0.00%)
Mar 19, 2002 0.9435 0.9475 0.9283 0.9283 301,373 +0.02(+1.76%)
Mar 18, 2002 0.9122 0.9122 0.9122 0.9122 0 +0.00(+0.00%)
Mar 15, 2002 0.9122 0.9122 0.9122 0.9122 6,226 +0.00(+0.44%)
Mar 14, 2002 0.9082 0.9082 0.9082 0.9082 16,189 +0.00(+0.00%)
Mar 13, 2002 0.9082 0.9082 0.9082 0.9082 0 +0.00(+0.00%)
Mar 12, 2002 0.9082 0.9082 0.9082 0.9082 9,962 -0.02(-2.08%)
Mar 11, 2002 0.9275 0.9275 0.9275 0.9275 0 +0.00(+0.00%)
Mar 08, 2002 0.9275 0.9275 0.9275 0.9275 0 +0.00(+0.00%)
Mar 07, 2002 0.9275 0.9275 0.9275 0.9275 31,133 +0.04(+4.05%)
Mar 06, 2002 0.8913 0.8913 0.8913 0.8913 0 +0.00(+0.00%)
Mar 05, 2002 0.8913 0.8913 0.8913 0.8913 0 +0.00(+0.00%)
Mar 04, 2002 0.8913 0.8913 0.8913 0.8913 0 +0.00(+0.00%)
Mar 01, 2002 0.8913 0.8913 0.8913 0.8913 1,245 +0.01(+0.82%)
Feb 28, 2002 0.8841 0.8841 0.8841 0.8841 1,245,344 +0.00(+0.18%)
Feb 27, 2002 0.8825 0.8825 0.8825 0.8825 0 +0.00(+0.00%)
Feb 26, 2002 0.8825 0.8825 0.8825 0.8825 0 +0.00(+0.00%)
Feb 25, 2002 0.8825 0.8825 0.8825 0.8825 0 +0.00(+0.00%)
Feb 22, 2002 0.8825 0.8825 0.8825 0.8825 12,453 +0.01(+1.57%)
Feb 21, 2002 0.8688 0.8688 0.8688 0.8688 12,453 -0.02(-2.43%)
Feb 20, 2002 0.8905 0.8905 0.8905 0.8905 0 +0.00(+0.00%)
Feb 19, 2002 0.8873 0.8905 0.8873 0.8905 49,813 +0.01(+0.82%)
Feb 18, 2002 0.8833 0.8833 0.8833 0.8833 6,226 +0.00(+0.00%)
Feb 15, 2002 0.8833 0.8833 0.8833 0.8833 6,226 +0.01(+1.66%)
Feb 14, 2002 0.8688 0.8688 0.8688 0.8688 0 +0.00(+0.00%)
Feb 13, 2002 0.8688 0.8688 0.8688 0.8688 6,226 -0.00(-0.37%)
Feb 12, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 11, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 08, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 07, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
Feb 06, 2002 0.8720 0.8720 0.8720 0.8720 49,813 -0.04(-3.89%)
Feb 05, 2002 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Feb 04, 2002 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Feb 01, 2002 0.9074 0.9074 0.9074 0.9074 0 +0.00(+0.00%)
Jan 31, 2002 0.9074 0.9074 0.9074 0.9074 8,717 +0.02(+2.17%)
Jan 30, 2002 0.8881 0.8881 0.8881 0.8881 62,267 -0.01(-1.34%)
Jan 29, 2002 0.9002 0.9002 0.9002 0.9002 0 +0.00(+0.00%)
Jan 28, 2002 0.9002 0.9002 0.9002 0.9002 2,490 +0.00(+0.45%)
Jan 25, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Jan 24, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Jan 23, 2002 0.8961 0.8961 0.8961 0.8961 0 +0.00(+0.00%)
Jan 22, 2002 0.8961 0.8961 0.8961 0.8961 12,453 +0.01(+0.90%)
Jan 21, 2002 0.8881 0.8881 0.8881 0.8881 19,925 +0.00(+0.00%)
Jan 18, 2002 0.8881 0.8881 0.8881 0.8881 19,925 -0.01(-0.90%)
Jan 17, 2002 0.8961 0.8961 0.8961 0.8961 996,275 -0.00(-0.45%)
Jan 16, 2002 0.9002 0.9002 0.9002 0.9002 0 +0.00(+0.00%)
Jan 15, 2002 0.9002 0.9002 0.9002 0.9002 1,245 -0.01(-0.88%)
Jan 14, 2002 0.9082 0.9082 0.9082 0.9082 0 +0.00(+0.00%)
Jan 11, 2002 0.9082 0.9082 0.9082 0.9082 0 +0.00(+0.00%)
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.