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, 2008 17.80 18.25 17.71 18.18 61,553,736 +0.24(+1.34%)
Dec 30, 2008 17.63 17.99 17.59 17.94 68,789,416 +0.47(+2.67%)
Dec 29, 2008 17.72 17.77 17.32 17.47 49,818,752 -0.03(-0.17%)
Dec 26, 2008 17.58 17.63 17.28 17.50 33,981,600 -0.06(-0.33%)
Dec 24, 2008 17.58 17.69 17.23 17.56 40,331,496 +0.12(+0.71%)
Dec 23, 2008 17.60 17.71 17.33 17.44 96,559,344 -0.15(-0.83%)
Dec 22, 2008 18.13 18.18 17.36 17.58 102,425,944 -0.68(-3.73%)
Dec 19, 2008 18.44 18.67 18.09 18.27 78,586,952 +0.06(+0.35%)
Dec 18, 2008 18.72 18.79 18.11 18.20 129,348,400 -0.41(-2.20%)
Dec 17, 2008 18.46 18.90 18.39 18.61 135,916,688 -0.33(-1.74%)
Dec 16, 2008 17.81 19.00 17.73 18.94 204,191,776 +1.40(+7.98%)
Dec 15, 2008 17.86 17.88 17.32 17.54 93,973,368 -0.24(-1.33%)
Dec 12, 2008 17.14 17.93 17.01 17.78 137,187,152 +0.24(+1.39%)
Dec 11, 2008 17.84 18.37 17.47 17.53 157,065,424 -0.46(-2.55%)
Dec 10, 2008 17.50 18.04 17.47 17.99 140,629,792 +1.01(+5.96%)
Dec 09, 2008 16.99 17.44 16.71 16.98 144,748,016 -0.24(-1.38%)
Dec 08, 2008 16.81 17.38 16.79 17.22 170,310,560 +1.03(+6.39%)
Dec 05, 2008 15.17 16.19 14.99 16.18 134,663,136 +0.90(+5.92%)
Dec 04, 2008 15.52 15.94 15.09 15.28 163,683,264 -0.68(-4.27%)
Dec 03, 2008 15.49 16.06 15.19 15.96 129,741,920 +0.13(+0.82%)
Dec 02, 2008 15.54 15.89 15.18 15.83 156,665,856 +0.94(+6.32%)
Dec 01, 2008 15.90 15.94 14.85 14.89 193,135,088 -1.59(-9.63%)
Nov 28, 2008 16.40 16.57 16.32 16.48 51,053,292 -0.32(-1.92%)
Nov 26, 2008 15.52 16.83 15.49 16.80 168,167,392 +1.19(+7.64%)
Nov 25, 2008 16.19 16.23 15.25 15.61 186,208,672 -0.30(-1.90%)
Nov 24, 2008 14.93 16.26 14.92 15.91 261,994,048 +0.91(+6.08%)
Nov 21, 2008 14.39 15.07 13.63 15.00 346,378,304 +1.89(+14.40%)
Nov 20, 2008 13.99 14.41 13.08 13.11 340,674,080 -1.01(-7.17%)
Nov 19, 2008 15.17 15.34 14.08 14.12 217,274,224 -1.34(-8.64%)
Nov 18, 2008 15.49 15.77 14.85 15.46 155,130,960 -0.23(-1.46%)
Nov 17, 2008 15.82 16.36 15.57 15.69 165,530,816 -0.27(-1.66%)
Nov 14, 2008 16.66 16.99 15.90 15.95 250,856,592 -1.69(-9.60%)
Nov 13, 2008 15.77 17.76 15.00 17.65 335,989,184 +2.15(+13.85%)
Nov 12, 2008 16.38 16.40 15.32 15.50 253,865,408 -1.24(-7.42%)
Nov 11, 2008 17.17 17.43 16.45 16.74 179,099,936 -1.11(-6.23%)
Nov 10, 2008 18.46 18.46 17.36 17.86 133,874,328 +0.17(+0.93%)
Nov 07, 2008 17.12 17.72 16.81 17.69 211,823,360 +1.33(+8.12%)
Nov 06, 2008 17.19 17.36 16.03 16.36 220,101,872 -0.87(-5.04%)
Nov 05, 2008 18.77 18.94 17.09 17.23 213,334,752 -2.51(-12.73%)
Nov 04, 2008 18.97 19.84 18.77 19.74 193,329,216 +1.65(+9.13%)
Nov 03, 2008 18.41 18.49 18.01 18.09 125,506,984 -0.17(-0.90%)
Oct 31, 2008 17.96 18.63 17.77 18.26 225,758,208 -0.16(-0.86%)
Oct 30, 2008 17.59 18.49 17.50 18.42 259,362,704 +2.19(+13.50%)
Oct 29, 2008 15.95 17.24 15.63 16.23 222,679,184 -0.53(-3.17%)
Oct 28, 2008 14.82 17.40 14.43 16.76 305,422,720 +2.90(+20.93%)
Oct 27, 2008 13.86 14.68 13.76 13.86 199,003,392 -0.37(-2.62%)
Oct 24, 2008 13.91 14.94 13.78 14.23 237,058,800 -1.64(-10.32%)
Oct 23, 2008 15.36 16.18 14.83 15.87 213,488,320 +0.43(+2.79%)
Oct 22, 2008 16.48 16.59 15.18 15.44 218,745,376 -1.82(-10.53%)
Oct 21, 2008 17.95 18.20 17.25 17.25 120,097,456 -1.49(-7.97%)
Oct 20, 2008 18.06 18.82 17.80 18.75 117,643,136 +1.23(+7.01%)
Oct 17, 2008 17.16 18.60 16.93 17.52 169,663,408 -0.57(-3.14%)
Oct 16, 2008 17.66 18.09 16.19 18.09 253,635,760 +0.85(+4.91%)
Oct 15, 2008 19.28 19.35 17.17 17.24 214,121,008 -3.32(-16.17%)
Oct 14, 2008 21.61 22.44 19.97 20.56 214,970,160 -1.08(-4.98%)
Oct 13, 2008 19.21 21.80 18.80 21.64 246,813,728 +4.01(+22.77%)
Oct 10, 2008 16.64 18.66 15.97 17.63 253,270,304 +0.20(+1.15%)
Oct 09, 2008 19.31 19.60 17.35 17.43 180,040,960 -1.55(-8.17%)
Oct 08, 2008 18.38 19.66 18.06 18.98 182,170,912 -0.07(-0.38%)
Oct 07, 2008 20.73 20.90 18.81 19.05 160,725,616 -1.35(-6.62%)
Oct 06, 2008 20.45 20.73 19.04 20.40 217,022,224 -1.66(-7.52%)
Oct 03, 2008 22.92 23.75 22.01 22.06 116,962,208 -0.60(-2.63%)
Oct 02, 2008 23.89 23.89 22.59 22.65 112,866,648 -2.18(-8.76%)
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.