Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.91 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.81 30.71 30.71 30.71 49,321,152 +0.11(+0.34%)
Dec 30, 2009 30.51 30.62 30.44 30.61 41,334,580 +0.13(+0.43%)
Dec 29, 2009 30.65 30.67 30.43 30.47 42,660,400 -0.11(-0.36%)
Dec 28, 2009 30.68 30.71 30.44 30.58 36,960,052 +0.10(+0.34%)
Dec 24, 2009 30.43 30.50 30.33 30.48 26,620,938 +0.30(+1.01%)
Dec 23, 2009 30.09 30.30 29.89 30.18 66,193,708 +0.30(+0.99%)
Dec 22, 2009 29.70 29.88 29.66 29.88 83,309,584 +0.11(+0.38%)
Dec 21, 2009 29.62 29.89 29.55 29.77 74,833,728 +0.15(+0.50%)
Dec 18, 2009 29.64 29.72 29.36 29.62 84,244,832 +0.08(+0.27%)
Dec 17, 2009 29.87 29.92 29.53 29.54 105,340,928 -0.87(-2.87%)
Dec 16, 2009 30.47 30.70 30.31 30.41 62,606,584 +0.18(+0.58%)
Dec 15, 2009 30.22 30.51 30.20 30.24 64,087,124 -0.32(-1.03%)
Dec 14, 2009 30.51 30.60 30.49 30.55 73,863,512 +0.21(+0.68%)
Dec 11, 2009 30.38 30.41 30.16 30.35 56,571,540 +0.11(+0.36%)
Dec 10, 2009 30.22 30.35 30.03 30.24 58,760,352 +0.18(+0.59%)
Dec 09, 2009 29.92 30.09 29.73 30.06 84,958,544 +0.18(+0.61%)
Dec 08, 2009 30.14 30.16 29.80 29.88 103,672,392 -0.57(-1.86%)
Dec 07, 2009 30.51 30.76 30.42 30.44 106,789,872 -0.26(-0.86%)
Dec 04, 2009 31.02 31.21 30.31 30.71 148,066,480 +0.28(+0.92%)
Dec 03, 2009 30.89 31.05 30.38 30.43 89,059,424 -0.29(-0.93%)
Dec 02, 2009 30.62 30.94 30.59 30.71 87,540,248 +0.12(+0.41%)
Dec 01, 2009 30.34 30.70 30.31 30.59 121,248,192 +0.85(+2.86%)
Nov 30, 2009 29.69 29.81 29.41 29.74 139,207,440 +0.29(+0.97%)
Nov 27, 2009 29.19 29.83 28.84 29.45 144,296,288 -1.19(-3.88%)
Nov 25, 2009 30.44 30.67 30.27 30.64 76,553,656 +0.35(+1.16%)
Nov 24, 2009 30.24 30.32 29.94 30.29 97,626,928 -0.17(-0.55%)
Nov 23, 2009 30.49 30.72 30.33 30.46 85,002,544 +0.62(+2.09%)
Nov 20, 2009 29.80 29.96 29.64 29.83 90,410,072 -0.12(-0.42%)
Nov 19, 2009 30.19 30.19 29.69 29.96 162,646,720 -0.61(-1.98%)
Nov 18, 2009 30.75 30.80 30.43 30.56 63,167,696 -0.01(-0.02%)
Nov 17, 2009 30.57 30.77 30.36 30.57 67,647,744 -0.31(-0.99%)
Nov 16, 2009 30.55 31.00 30.54 30.88 137,742,032 +0.76(+2.51%)
Nov 13, 2009 29.82 30.22 29.67 30.12 95,418,912 +0.51(+1.71%)
Nov 12, 2009 30.07 30.22 29.56 29.61 102,823,200 -0.68(-2.23%)
Nov 11, 2009 30.45 30.55 30.08 30.29 94,265,144 +0.26(+0.86%)
Nov 10, 2009 29.85 30.19 29.80 30.03 85,449,104 -0.14(-0.46%)
Nov 09, 2009 29.63 30.21 29.62 30.17 145,439,536 +1.07(+3.68%)
Nov 06, 2009 28.85 29.26 28.78 29.10 80,212,128 +0.26(+0.89%)
Nov 05, 2009 28.76 29.14 28.62 28.84 102,850,400 +0.29(+1.03%)
Nov 04, 2009 28.65 28.92 28.35 28.55 130,423,224 +0.52(+1.86%)
Nov 03, 2009 27.48 28.12 27.45 28.03 97,956,344 +0.04(+0.16%)
Nov 02, 2009 27.98 28.40 27.51 27.98 187,978,784 +0.41(+1.49%)
Oct 30, 2009 28.67 28.70 27.39 27.57 303,140,320 -1.35(-4.67%)
Oct 29, 2009 28.18 29.00 28.18 28.92 135,477,808 +1.23(+4.42%)
Oct 28, 2009 28.73 28.73 27.63 27.70 231,526,592 -1.33(-4.58%)
Oct 27, 2009 29.55 29.59 29.03 29.03 130,665,632 -0.51(-1.74%)
Oct 26, 2009 30.16 30.41 29.47 29.54 108,021,616 -0.37(-1.25%)
Oct 23, 2009 30.07 30.11 29.76 29.91 100,734,200 -0.25(-0.83%)
Oct 22, 2009 29.87 30.27 29.58 30.16 96,773,264 +0.25(+0.83%)
Oct 21, 2009 29.94 30.49 29.90 29.91 101,521,944 -0.16(-0.54%)
Oct 20, 2009 29.89 30.15 29.86 30.08 114,850,360 -0.40(-1.32%)
Oct 19, 2009 30.16 30.53 30.03 30.48 82,293,776 +0.57(+1.91%)
Oct 16, 2009 29.86 30.03 29.61 29.91 98,637,120 -0.42(-1.38%)
Oct 15, 2009 30.17 30.40 30.11 30.33 98,775,856 +0.18(+0.58%)
Oct 14, 2009 30.15 30.49 30.05 30.15 130,861,072 +0.61(+2.06%)
Oct 13, 2009 29.43 29.60 29.17 29.54 79,528,416 +0.05(+0.17%)
Oct 12, 2009 29.57 29.64 29.35 29.49 51,795,832 +0.24(+0.83%)
Oct 09, 2009 29.21 29.33 29.12 29.25 73,763,944 +0.02(+0.08%)
Oct 08, 2009 29.12 29.33 28.92 29.23 84,568,600 +0.35(+1.22%)
Oct 07, 2009 28.81 28.92 28.61 28.87 70,008,176 -0.03(-0.10%)
Oct 06, 2009 28.73 29.19 28.67 28.90 109,882,496 +0.47(+1.65%)
Oct 05, 2009 28.04 28.51 27.90 28.43 100,593,696 +0.65(+2.32%)
Oct 02, 2009 27.43 27.87 27.38 27.79 100,397,896 +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.