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 )

44.65 -1.13 (-2.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 9.548 9.564 389,887 -0.01(-0.07%)
Jun 27, 2003 9.628 9.632 9.546 9.570 520,267 -0.04(-0.46%)
Jun 26, 2003 9.558 9.620 9.541 9.615 293,355 +0.10(+1.08%)
Jun 25, 2003 9.458 9.570 9.458 9.512 1,456,749 +0.08(+0.83%)
Jun 24, 2003 9.464 9.464 9.381 9.434 262,014 -0.07(-0.74%)
Jun 23, 2003 9.712 9.712 9.502 9.504 462,599 -0.24(-2.46%)
Jun 20, 2003 9.771 9.787 9.716 9.743 418,721 +0.00(+0.00%)
Jun 19, 2003 9.823 9.839 9.732 9.743 314,667 +0.00(+0.00%)
Jun 18, 2003 9.753 9.799 9.722 9.743 239,448 -0.04(-0.37%)
Jun 17, 2003 9.680 9.787 9.680 9.779 491,433 +0.20(+2.06%)
Jun 16, 2003 9.508 9.583 9.496 9.582 228,165 +0.10(+1.08%)
Jun 13, 2003 9.461 9.488 9.454 9.480 967,823 -0.00(-0.03%)
Jun 12, 2003 9.428 9.483 9.421 9.483 560,384 +0.07(+0.75%)
Jun 11, 2003 9.400 9.420 9.333 9.412 409,945 +0.01(+0.08%)
Jun 10, 2003 9.312 9.404 9.312 9.404 324,697 +0.10(+1.03%)
Jun 09, 2003 9.401 9.401 9.279 9.309 290,848 -0.08(-0.86%)
Jun 06, 2003 9.353 9.484 9.352 9.389 847,472 +0.09(+0.93%)
Jun 05, 2003 9.326 9.326 9.242 9.302 709,569 +0.01(+0.10%)
Jun 04, 2003 9.173 9.294 9.173 9.293 335,980 +0.12(+1.29%)
Jun 03, 2003 9.253 9.253 9.099 9.175 340,994 -0.07(-0.76%)
Jun 02, 2003 9.205 9.349 9.205 9.245 818,638 +0.07(+0.72%)
May 30, 2003 9.093 9.179 9.075 9.179 512,745 +0.11(+1.16%)
May 29, 2003 9.054 9.092 9.038 9.073 427,497 +0.01(+0.13%)
May 28, 2003 9.022 9.074 9.022 9.061 551,609 +0.04(+0.43%)
May 27, 2003 8.731 9.028 8.731 9.022 1,203,510 +0.31(+3.58%)
May 23, 2003 8.683 8.731 8.683 8.711 104,053 +0.09(+1.03%)
May 22, 2003 8.547 8.622 8.547 8.622 117,843 +0.08(+0.91%)
May 21, 2003 8.522 8.547 8.478 8.545 63,936 +0.01(+0.08%)
May 20, 2003 8.515 8.548 8.491 8.537 73,965 +0.04(+0.50%)
May 19, 2003 8.647 8.647 8.463 8.495 179,272 -0.21(-2.38%)
May 16, 2003 8.703 8.734 8.679 8.703 357,292 +0.01(+0.07%)
May 15, 2003 8.696 8.696 8.675 8.696 470,121 +0.02(+0.20%)
May 14, 2003 8.722 8.722 8.662 8.679 287,087 -0.04(-0.50%)
May 13, 2003 8.741 8.741 8.699 8.722 384,872 -0.05(-0.56%)
May 12, 2003 8.691 8.772 8.687 8.772 1,048,057 +0.12(+1.39%)
May 09, 2003 8.563 8.658 8.563 8.651 87,755 +0.10(+1.18%)
May 08, 2003 8.575 8.580 8.543 8.551 581,696 -0.08(-0.88%)
May 07, 2003 8.607 8.628 8.600 8.627 436,272 -0.02(-0.18%)
May 06, 2003 8.599 8.653 8.591 8.643 152,946 +0.04(+0.51%)
May 05, 2003 8.539 8.600 8.539 8.599 66,443 +0.09(+1.08%)
May 02, 2003 8.406 8.507 8.406 8.507 94,024 +0.13(+1.53%)
May 01, 2003 8.387 8.421 8.376 8.379 327,204 -0.03(-0.39%)
Apr 30, 2003 8.415 8.423 8.390 8.411 318,428 -0.02(-0.28%)
Apr 29, 2003 8.328 8.439 8.328 8.435 106,560 +0.23(+2.85%)
Apr 28, 2003 8.089 8.202 8.088 8.202 127,873 +0.13(+1.65%)
Apr 25, 2003 8.089 8.089 8.056 8.068 142,916 -0.14(-1.65%)
Apr 24, 2003 8.304 8.304 8.184 8.204 125,365 -0.17(-1.97%)
Apr 23, 2003 8.336 8.369 8.308 8.369 43,877 +0.04(+0.47%)
Apr 22, 2003 8.301 8.330 8.276 8.330 27,580 +0.03(+0.34%)
Apr 21, 2003 8.315 8.316 8.296 8.302 101,546 -0.00(-0.04%)
Apr 17, 2003 8.292 8.308 8.277 8.305 23,819 +0.06(+0.72%)
Apr 16, 2003 8.240 8.280 8.240 8.246 12,536 +0.09(+1.15%)
Apr 15, 2003 8.106 8.176 8.106 8.152 586,711 +0.10(+1.19%)
Apr 14, 2003 8.001 8.056 8.001 8.056 130,380 +0.10(+1.30%)
Apr 11, 2003 7.986 7.986 7.953 7.953 151,692 +7.16(+900.00%)
Apr 09, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 08, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 07, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 04, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 03, 2003 0.7953 0.7953 0.7953 0.7953 0 +0.00(+0.00%)
Apr 02, 2003 0.7953 0.7953 0.7953 0.7953 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.