Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.09 +0.16 (+0.39%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.56 22.95 22.42 22.73 29,953,456 +0.38(+1.68%)
May 30, 2006 23.25 23.26 22.29 22.35 29,677,236 -1.01(-4.31%)
May 26, 2006 23.59 23.60 23.02 23.36 28,966,894 -0.07(-0.30%)
May 25, 2006 22.78 23.77 22.76 23.43 37,276,604 +0.96(+4.25%)
May 24, 2006 22.85 23.01 21.99 22.47 56,201,844 -0.16(-0.70%)
May 23, 2006 23.36 23.72 22.58 22.63 32,877,272 -0.25(-1.09%)
May 22, 2006 23.04 23.06 22.44 22.88 50,465,936 -1.13(-4.71%)
May 19, 2006 23.83 24.01 23.21 24.01 37,210,640 +0.51(+2.16%)
May 18, 2006 24.12 24.26 23.41 23.50 39,448,852 -0.46(-1.92%)
May 17, 2006 24.39 24.86 23.87 23.96 41,485,464 -0.85(-3.43%)
May 16, 2006 24.69 25.02 24.66 24.82 21,758,358 +0.12(+0.50%)
May 15, 2006 24.98 24.98 23.49 24.69 33,448,266 -0.61(-2.40%)
May 12, 2006 25.91 25.93 25.19 25.30 30,587,114 -0.68(-2.61%)
May 11, 2006 26.73 26.73 25.97 25.98 24,681,350 -0.68(-2.55%)
May 10, 2006 26.96 26.96 26.57 26.66 15,399,923 -0.29(-1.08%)
May 09, 2006 26.85 26.98 26.79 26.95 6,371,628 +0.02(+0.09%)
May 08, 2006 26.73 26.98 26.73 26.92 12,697,495 +0.19(+0.73%)
May 05, 2006 26.49 26.73 26.48 26.73 13,556,253 +0.42(+1.61%)
May 04, 2006 26.10 26.44 26.10 26.31 12,330,575 +0.25(+0.98%)
May 03, 2006 26.17 26.18 25.86 26.05 12,694,609 +0.03(+0.11%)
May 02, 2006 25.83 26.07 25.71 26.02 11,488,308 +0.45(+1.76%)
May 01, 2006 25.70 25.86 25.57 25.57 9,906,841 -0.01(-0.03%)
Apr 28, 2006 25.27 25.61 25.27 25.58 11,388,951 +0.25(+0.98%)
Apr 27, 2006 25.25 26.57 25.19 25.33 16,673,424 -0.41(-1.57%)
Apr 26, 2006 25.48 25.77 25.43 25.74 13,948,733 +0.50(+1.97%)
Apr 25, 2006 25.50 25.70 25.20 25.24 17,283,170 -0.35(-1.37%)
Apr 24, 2006 25.83 25.83 25.42 25.59 13,526,569 -0.34(-1.31%)
Apr 21, 2006 26.19 26.19 25.75 25.93 9,849,948 +0.20(+0.78%)
Apr 20, 2006 25.86 25.95 25.49 25.73 16,831,324 -0.09(-0.36%)
Apr 19, 2006 25.71 25.84 25.46 25.82 15,972,153 +0.16(+0.61%)
Apr 18, 2006 25.19 25.68 25.10 25.66 31,268,596 +0.82(+3.32%)
Apr 17, 2006 24.71 24.94 24.70 24.84 17,201,954 +0.29(+1.19%)
Apr 13, 2006 24.43 24.63 24.29 24.55 12,485,176 +0.12(+0.48%)
Apr 12, 2006 24.32 24.45 24.28 24.43 10,200,377 +0.10(+0.42%)
Apr 11, 2006 24.80 24.80 24.26 24.33 24,274,028 -0.17(-0.69%)
Apr 10, 2006 24.69 24.94 24.47 24.50 14,615,786 -0.08(-0.35%)
Apr 07, 2006 25.04 25.10 24.52 24.58 17,234,524 -0.38(-1.53%)
Apr 06, 2006 25.01 25.13 24.69 24.96 29,721,760 -0.13(-0.51%)
Apr 05, 2006 24.86 25.09 24.84 25.09 17,391,598 +0.25(+1.03%)
Apr 04, 2006 24.71 24.92 24.63 24.84 17,702,036 +0.15(+0.59%)
Apr 03, 2006 24.32 24.79 24.32 24.69 24,567,564 +0.68(+2.83%)
Mar 31, 2006 24.15 24.36 23.89 24.01 25,060,640 -0.04(-0.15%)
Mar 30, 2006 23.95 24.35 23.82 24.05 23,150,594 +0.12(+0.51%)
Mar 29, 2006 23.66 23.96 23.50 23.93 15,539,270 +0.45(+1.91%)
Mar 28, 2006 23.70 23.84 23.41 23.48 21,575,724 -0.44(-1.83%)
Mar 27, 2006 23.77 23.95 23.70 23.92 10,478,659 +0.15(+0.61%)
Mar 24, 2006 23.52 23.95 23.52 23.77 10,105,967 +0.20(+0.86%)
Mar 23, 2006 23.77 23.92 23.55 23.57 13,862,157 -0.22(-0.93%)
Mar 22, 2006 23.50 23.84 23.33 23.79 15,458,877 +0.26(+1.10%)
Mar 21, 2006 24.01 24.01 23.41 23.53 23,837,848 -0.49(-2.02%)
Mar 20, 2006 23.98 24.12 23.88 24.01 11,310,207 +0.14(+0.57%)
Mar 17, 2006 23.88 24.14 23.72 23.88 7,385,399 +0.17(+0.71%)
Mar 16, 2006 23.91 23.94 23.70 23.71 23,595,844 -0.21(-0.89%)
Mar 15, 2006 23.58 23.92 23.55 23.92 20,577,618 +0.27(+1.16%)
Mar 14, 2006 22.88 23.65 22.88 23.65 28,382,296 +0.72(+3.12%)
Mar 13, 2006 23.16 23.26 22.91 22.93 27,397,796 -0.02(-0.11%)
Mar 10, 2006 22.91 23.04 22.56 22.96 25,483,216 +0.47(+2.10%)
Mar 09, 2006 22.85 23.06 22.41 22.49 28,819,302 -0.23(-1.01%)
Mar 08, 2006 22.56 22.75 22.19 22.72 44,490,912 +0.13(+0.59%)
Mar 07, 2006 23.20 23.20 22.47 22.58 44,709,412 -0.84(-3.59%)
Mar 06, 2006 23.96 23.96 23.34 23.42 16,167,157 -0.35(-1.46%)
Mar 03, 2006 23.88 24.06 23.75 23.77 20,849,304 -0.40(-1.67%)
Mar 02, 2006 24.08 24.20 23.96 24.17 13,937,190 +0.02(+0.08%)
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.