Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 36.79 37.00 36.65 36.70 41,135,088 +0.13(+0.35%)
May 29, 2008 36.53 36.99 36.37 36.57 49,513,772 +0.08(+0.22%)
May 28, 2008 36.12 36.49 35.79 36.49 42,706,136 +0.49(+1.35%)
May 27, 2008 35.95 36.10 35.64 36.01 48,380,536 -0.06(-0.16%)
May 26, 2008 36.39 36.47 35.91 36.07 0 +0.00(+0.00%)
May 23, 2008 36.39 36.47 35.91 36.07 43,677,708 -0.64(-1.74%)
May 22, 2008 36.79 36.85 36.47 36.71 36,143,812 +0.11(+0.29%)
May 21, 2008 37.13 37.40 36.47 36.60 65,340,112 -0.38(-1.02%)
May 20, 2008 37.10 37.11 36.76 36.98 61,800,900 -0.65(-1.73%)
May 19, 2008 37.64 38.19 37.55 37.63 62,427,140 +0.01(+0.02%)
May 16, 2008 37.34 37.65 37.21 37.62 41,401,444 +0.47(+1.27%)
May 15, 2008 36.59 37.17 36.48 37.15 57,689,592 +0.77(+2.13%)
May 14, 2008 36.57 36.74 36.30 36.37 38,316,004 +0.09(+0.24%)
May 13, 2008 36.20 36.36 35.96 36.29 34,333,816 +0.17(+0.48%)
May 12, 2008 35.71 36.13 35.45 36.11 43,824,680 +0.46(+1.29%)
May 09, 2008 35.62 35.78 35.44 35.66 27,916,234 -0.29(-0.82%)
May 08, 2008 35.76 36.09 35.69 35.95 47,161,588 +0.37(+1.03%)
May 07, 2008 36.38 36.47 35.51 35.58 71,802,248 -1.09(-2.98%)
May 06, 2008 36.14 36.76 35.97 36.67 49,482,432 +0.41(+1.12%)
May 05, 2008 36.26 36.43 36.07 36.27 31,239,680 -0.03(-0.07%)
May 02, 2008 36.40 36.45 36.02 36.30 49,609,852 +0.34(+0.96%)
May 01, 2008 35.56 36.02 35.35 35.95 49,939,904 +0.38(+1.06%)
Apr 30, 2008 35.07 35.69 34.97 35.57 77,967,048 +0.72(+2.06%)
Apr 29, 2008 35.39 35.39 34.82 34.86 59,248,616 -0.63(-1.77%)
Apr 28, 2008 35.67 35.76 35.42 35.48 38,582,972 -0.07(-0.19%)
Apr 25, 2008 35.58 35.62 35.04 35.55 50,063,152 +0.26(+0.74%)
Apr 24, 2008 35.63 35.77 35.01 35.29 52,630,520 -0.34(-0.95%)
Apr 23, 2008 35.61 35.77 35.32 35.63 52,286,956 +0.39(+1.09%)
Apr 22, 2008 35.45 35.51 34.98 35.24 63,175,340 -0.33(-0.93%)
Apr 21, 2008 35.23 35.62 34.44 35.57 53,908,008 +0.18(+0.51%)
Apr 18, 2008 35.35 35.58 35.08 35.39 59,342,160 +0.53(+1.51%)
Apr 17, 2008 34.79 35.02 34.60 34.87 48,710,868 -0.25(-0.72%)
Apr 16, 2008 34.52 35.32 34.52 35.12 71,948,144 +1.01(+2.96%)
Apr 15, 2008 34.09 34.18 33.80 34.11 47,529,956 +0.40(+1.17%)
Apr 14, 2008 33.66 34.00 33.48 33.72 59,808,364 -0.08(-0.24%)
Apr 11, 2008 34.01 34.20 33.64 33.80 62,494,824 -0.56(-1.63%)
Apr 10, 2008 34.13 34.51 33.82 34.36 53,389,488 +0.49(+1.43%)
Apr 09, 2008 34.29 34.41 33.73 33.87 53,120,924 -0.53(-1.55%)
Apr 08, 2008 34.31 34.59 34.17 34.41 51,824,900 -0.19(-0.55%)
Apr 07, 2008 34.74 35.06 34.39 34.60 67,250,304 +0.45(+1.33%)
Apr 04, 2008 34.11 34.60 33.89 34.15 66,495,012 -0.14(-0.40%)
Apr 03, 2008 33.75 34.50 33.66 34.28 67,866,368 +0.41(+1.21%)
Apr 02, 2008 33.85 34.12 33.47 33.87 66,770,920 +0.03(+0.08%)
Apr 01, 2008 32.96 33.87 32.89 33.85 81,520,792 +1.25(+3.84%)
Mar 31, 2008 32.47 32.63 32.31 32.60 70,577,824 +0.19(+0.59%)
Mar 28, 2008 32.42 32.81 32.28 32.40 57,887,576 -0.06(-0.18%)
Mar 27, 2008 32.94 32.96 32.41 32.46 62,733,576 -0.16(-0.48%)
Mar 26, 2008 32.72 32.77 32.31 32.62 63,269,196 -0.27(-0.81%)
Mar 25, 2008 32.42 32.94 32.42 32.89 68,281,416 +0.50(+1.54%)
Mar 24, 2008 31.62 32.63 31.46 32.39 87,009,336 +1.20(+3.83%)
Mar 21, 2008 30.65 31.28 30.27 31.19 114,686,512 +0.00(+0.00%)
Mar 20, 2008 30.65 31.28 30.27 31.19 114,685,272 +0.52(+1.69%)
Mar 19, 2008 32.27 32.48 30.64 30.68 135,071,680 -1.96(-6.01%)
Mar 18, 2008 31.67 32.69 31.60 32.64 112,763,288 +1.61(+5.20%)
Mar 17, 2008 30.63 31.30 30.29 31.02 144,203,696 -0.88(-2.77%)
Mar 14, 2008 32.97 33.05 31.56 31.91 130,338,800 -1.07(-3.25%)
Mar 13, 2008 32.34 33.31 32.08 32.98 116,950,216 -0.30(-0.91%)
Mar 12, 2008 33.55 33.96 33.19 33.28 81,564,704 -0.63(-1.85%)
Mar 11, 2008 33.12 33.93 32.59 33.91 137,689,968 +2.14(+6.73%)
Mar 10, 2008 32.57 32.57 31.46 31.77 97,125,880 -0.57(-1.76%)
Mar 07, 2008 32.49 33.12 32.13 32.34 97,309,768 -0.45(-1.38%)
Mar 06, 2008 33.76 33.87 32.75 32.79 79,034,344 -1.16(-3.43%)
Mar 05, 2008 33.65 34.10 33.41 33.96 87,372,416 +0.70(+2.10%)
Mar 04, 2008 33.48 33.79 32.64 33.26 131,160,280 -0.79(-2.32%)
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.