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 (%)
Feb 27, 2015 33.41 33.66 33.41 33.45 52,627,004 -0.02(-0.07%)
Feb 26, 2015 33.51 33.55 33.42 33.47 31,533,850 +0.01(+0.02%)
Feb 25, 2015 33.43 33.55 33.39 33.46 34,825,356 -0.07(-0.20%)
Feb 24, 2015 33.23 33.60 33.05 33.53 78,693,360 +0.48(+1.44%)
Feb 23, 2015 33.19 33.22 32.98 33.05 41,341,004 -0.34(-1.01%)
Feb 20, 2015 33.05 33.44 32.97 33.39 39,637,052 +0.22(+0.67%)
Feb 19, 2015 33.04 33.34 33.00 33.17 47,241,156 -0.14(-0.42%)
Feb 18, 2015 33.15 33.37 33.06 33.31 43,892,144 -0.01(-0.02%)
Feb 17, 2015 33.29 33.33 33.04 33.32 36,726,156 -0.07(-0.22%)
Feb 13, 2015 33.19 33.39 33.39 33.39 54,371,640 +0.38(+1.14%)
Feb 12, 2015 32.68 33.06 32.65 33.01 68,032,024 +0.69(+2.13%)
Feb 11, 2015 32.30 32.42 32.10 32.32 53,884,788 -0.24(-0.73%)
Feb 10, 2015 32.54 32.61 32.43 32.56 57,184,508 -0.08(-0.25%)
Feb 09, 2015 32.59 32.75 32.58 32.64 43,400,360 -0.05(-0.15%)
Feb 06, 2015 33.26 32.94 32.60 32.69 78,307,816 -0.57(-1.70%)
Feb 05, 2015 32.96 33.28 32.96 33.26 39,088,616 +0.20(+0.60%)
Feb 04, 2015 33.19 33.37 33.01 33.06 42,509,140 -0.16(-0.49%)
Feb 03, 2015 32.97 33.27 32.93 33.23 59,136,056 +0.62(+1.89%)
Feb 02, 2015 32.45 32.73 32.38 32.61 61,440,396 +0.57(+1.79%)
Jan 30, 2015 32.27 32.47 32.04 32.04 126,362,168 -0.90(-2.74%)
Jan 29, 2015 32.90 32.96 32.61 32.94 64,705,644 +0.00(+0.00%)
Jan 28, 2015 33.22 33.25 32.85 32.94 69,057,528 -0.36(-1.08%)
Jan 27, 2015 33.09 33.38 33.08 33.30 51,795,784 -0.18(-0.54%)
Jan 26, 2015 33.36 33.59 33.31 33.48 57,570,276 +0.02(+0.05%)
Jan 23, 2015 33.51 33.63 33.45 33.46 63,784,544 -0.25(-0.75%)
Jan 22, 2015 33.26 33.75 33.10 33.72 116,097,952 +0.63(+1.91%)
Jan 21, 2015 32.64 33.12 32.63 33.09 91,002,944 +0.71(+2.21%)
Jan 20, 2015 32.36 32.40 32.20 32.37 70,299,288 -0.05(-0.15%)
Jan 16, 2015 32.13 32.42 32.42 32.42 88,518,592 +0.27(+0.84%)
Jan 15, 2015 32.50 32.62 32.10 32.15 69,963,984 +0.07(+0.23%)
Jan 14, 2015 31.90 32.15 31.82 32.08 102,021,160 -0.18(-0.56%)
Jan 13, 2015 32.39 32.55 32.00 32.26 67,679,088 +0.28(+0.87%)
Jan 12, 2015 32.14 32.18 31.94 31.98 67,455,192 -0.26(-0.81%)
Jan 09, 2015 32.45 32.46 32.14 32.24 46,954,092 -0.11(-0.33%)
Jan 08, 2015 32.27 32.50 32.23 32.35 67,089,260 +0.54(+1.70%)
Jan 07, 2015 31.67 31.83 31.56 31.81 79,107,640 +0.67(+2.16%)
Jan 06, 2015 31.27 31.41 30.97 31.13 63,416,672 -0.13(-0.42%)
Jan 05, 2015 31.63 31.63 31.21 31.26 96,964,320 -0.57(-1.78%)
Jan 02, 2015 32.18 32.19 31.75 31.83 79,182,312 -0.43(-1.32%)
Dec 31, 2014 32.41 32.26 32.26 32.26 42,557,868 +0.02(+0.08%)
Dec 30, 2014 32.13 32.30 32.12 32.23 39,381,360 +0.07(+0.20%)
Dec 29, 2014 32.37 32.44 32.17 32.17 47,458,664 -0.20(-0.61%)
Dec 26, 2014 32.41 32.54 32.34 32.36 34,984,748 +0.25(+0.79%)
Dec 24, 2014 32.09 32.11 32.11 32.11 26,106,548 +0.07(+0.23%)
Dec 23, 2014 32.07 32.09 31.86 32.04 63,749,460 -0.30(-0.91%)
Dec 22, 2014 32.27 32.39 32.21 32.33 56,828,308 +0.44(+1.39%)
Dec 19, 2014 31.72 32.04 31.72 31.89 74,590,048 +0.22(+0.70%)
Dec 18, 2014 31.72 31.91 31.45 31.67 85,365,160 +0.43(+1.37%)
Dec 17, 2014 30.66 31.65 30.63 31.24 145,588,880 +0.70(+2.30%)
Dec 16, 2014 30.25 31.01 30.13 30.54 144,635,648 -0.05(-0.16%)
Dec 15, 2014 31.10 31.12 30.42 30.59 116,042,360 -0.45(-1.43%)
Dec 12, 2014 31.48 31.49 31.02 31.03 97,945,520 -0.52(-1.64%)
Dec 11, 2014 31.68 31.85 31.50 31.55 81,363,584 -0.27(-0.84%)
Dec 10, 2014 32.20 32.21 31.78 31.82 68,684,768 -0.48(-1.48%)
Dec 09, 2014 32.21 32.32 32.11 32.29 67,415,216 -0.31(-0.94%)
Dec 08, 2014 32.87 32.88 32.55 32.60 53,667,824 -0.49(-1.47%)
Dec 05, 2014 32.99 33.18 32.92 33.09 40,149,864 -0.06(-0.20%)
Dec 04, 2014 33.25 33.27 33.08 33.15 38,869,412 +0.06(+0.17%)
Dec 03, 2014 33.09 33.23 33.05 33.10 46,342,328 +0.09(+0.27%)
Dec 02, 2014 33.11 33.14 32.97 33.01 58,407,248 -0.01(-0.02%)
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.