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 (%)
Dec 30, 2011 29.24 29.41 29.24 29.26 43,352,248 +0.02(+0.08%)
Dec 29, 2011 29.05 29.28 29.02 29.24 41,794,948 +0.33(+1.15%)
Dec 28, 2011 29.25 29.29 28.87 28.91 50,990,816 -0.49(-1.68%)
Dec 27, 2011 29.45 29.54 29.34 29.40 33,968,176 -0.28(-0.95%)
Dec 23, 2011 29.55 29.69 29.43 29.68 27,905,664 +0.50(+1.70%)
Dec 21, 2011 29.02 29.19 28.69 29.18 61,671,592 +0.09(+0.30%)
Dec 20, 2011 28.66 29.15 28.64 29.09 92,563,776 +1.17(+4.20%)
Dec 19, 2011 28.44 28.48 27.87 27.92 73,449,624 -0.74(-2.58%)
Dec 16, 2011 28.74 28.91 28.55 28.66 84,283,912 +0.21(+0.74%)
Dec 15, 2011 28.83 28.84 28.36 28.45 107,479,088 +0.19(+0.66%)
Dec 14, 2011 28.57 28.72 28.25 28.26 87,234,736 -0.41(-1.44%)
Dec 13, 2011 29.21 29.37 28.59 28.68 76,781,792 -0.27(-0.92%)
Dec 12, 2011 29.21 29.25 28.77 28.94 107,656,336 -1.13(-3.76%)
Dec 09, 2011 29.57 30.16 29.56 30.07 67,897,056 +0.60(+2.02%)
Dec 08, 2011 30.12 30.22 29.39 29.48 112,989,480 -1.10(-3.60%)
Dec 07, 2011 30.38 30.68 30.18 30.58 95,923,960 +0.12(+0.40%)
Dec 06, 2011 30.45 30.69 30.24 30.46 56,825,944 -0.42(-1.36%)
Dec 05, 2011 30.94 31.01 30.65 30.88 77,956,632 +0.50(+1.63%)
Dec 02, 2011 30.85 30.88 30.37 30.38 61,757,068 -0.09(-0.29%)
Dec 01, 2011 30.58 30.82 30.41 30.47 60,516,552 -0.09(-0.31%)
Nov 30, 2011 30.17 30.61 30.02 30.56 120,925,320 +1.80(+6.24%)
Nov 29, 2011 28.81 29.20 28.74 28.77 68,924,888 -0.13(-0.45%)
Nov 28, 2011 28.82 28.92 28.62 28.90 103,911,352 +1.32(+4.79%)
Nov 25, 2011 27.68 28.06 27.58 27.58 39,371,792 -0.09(-0.33%)
Nov 23, 2011 28.10 28.13 27.67 27.67 86,007,896 -0.92(-3.23%)
Nov 22, 2011 28.61 28.77 28.26 28.59 60,673,984 +0.10(+0.35%)
Nov 21, 2011 28.65 28.77 28.17 28.49 78,406,400 -0.95(-3.22%)
Nov 18, 2011 29.75 29.76 29.27 29.44 67,078,068 +0.12(+0.40%)
Nov 17, 2011 30.25 30.33 29.17 29.32 134,763,200 -0.77(-2.54%)
Nov 16, 2011 30.37 30.69 30.09 30.09 84,852,880 -0.83(-2.69%)
Nov 15, 2011 30.69 31.09 30.45 30.92 60,023,864 +0.19(+0.62%)
Nov 14, 2011 30.94 31.01 30.56 30.73 61,882,876 -0.42(-1.36%)
Nov 11, 2011 30.84 31.24 30.84 31.16 63,994,300 +0.73(+2.40%)
Nov 10, 2011 30.70 30.79 30.21 30.43 63,404,992 +0.20(+0.66%)
Nov 09, 2011 30.86 30.99 30.16 30.23 145,728,960 -1.88(-5.85%)
Nov 08, 2011 31.79 32.15 31.40 32.11 91,996,488 +0.37(+1.18%)
Nov 07, 2011 31.42 31.80 31.30 31.73 58,187,892 +0.27(+0.85%)
Nov 04, 2011 31.40 31.52 30.98 31.47 65,564,392 -0.21(-0.65%)
Nov 03, 2011 31.54 31.80 31.07 31.67 77,119,904 +0.32(+1.02%)
Nov 02, 2011 31.27 31.43 30.88 31.35 84,604,432 +0.93(+3.06%)
Nov 01, 2011 30.01 30.79 29.90 30.42 119,929,184 -0.76(-2.44%)
Oct 31, 2011 32.39 31.84 31.14 31.18 91,199,752 -1.21(-3.74%)
Oct 28, 2011 32.10 32.59 32.04 32.39 78,341,592 -0.27(-0.84%)
Oct 27, 2011 32.15 33.02 31.88 32.66 203,006,560 +1.87(+6.08%)
Oct 26, 2011 30.85 30.95 30.19 30.79 82,392,368 +0.56(+1.84%)
Oct 25, 2011 30.48 30.57 30.12 30.24 100,497,208 -0.61(-1.98%)
Oct 24, 2011 30.05 30.94 30.02 30.85 115,111,776 +1.16(+3.93%)
Oct 21, 2011 28.86 29.72 29.31 29.68 91,206,904 +0.82(+2.85%)
Oct 20, 2011 29.19 29.20 28.36 28.86 109,504,880 -0.57(-1.92%)
Oct 19, 2011 29.81 29.95 29.38 29.43 68,546,824 -0.57(-1.91%)
Oct 18, 2011 29.27 30.14 28.82 30.00 111,749,856 +0.78(+2.67%)
Oct 17, 2011 29.92 29.99 29.19 29.22 83,387,544 -1.02(-3.38%)
Oct 14, 2011 30.10 30.25 29.91 30.24 95,520,280 +0.60(+2.01%)
Oct 13, 2011 29.67 29.80 29.25 29.65 74,733,600 -0.27(-0.89%)
Oct 12, 2011 29.71 30.34 29.69 29.91 133,261,456 +0.82(+2.81%)
Oct 11, 2011 28.71 29.24 28.65 29.10 94,365,528 +0.02(+0.05%)
Oct 10, 2011 28.62 29.13 28.59 29.08 91,175,840 +1.25(+4.47%)
Oct 07, 2011 28.34 28.44 27.65 27.84 100,150,624 -0.34(-1.19%)
Oct 06, 2011 27.70 28.20 27.68 28.17 184,026,352 +0.90(+3.31%)
Oct 05, 2011 26.55 27.31 26.35 27.27 106,052,192 +0.62(+2.32%)
Oct 04, 2011 25.92 26.69 25.53 26.65 146,066,032 +0.40(+1.54%)
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.