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 29, 2016 25.50 25.71 25.44 25.47 78,033,216 +0.22(+0.87%)
Feb 26, 2016 25.67 25.69 25.22 25.25 65,047,164 -0.25(-0.99%)
Feb 25, 2016 25.38 25.53 25.19 25.50 54,640,912 +0.08(+0.33%)
Feb 24, 2016 25.06 25.50 24.92 25.42 70,606,248 -0.06(-0.23%)
Feb 23, 2016 25.74 25.78 25.44 25.48 65,083,488 -0.55(-2.13%)
Feb 22, 2016 25.83 26.03 25.79 26.03 50,805,452 +0.63(+2.48%)
Feb 19, 2016 25.36 25.53 25.26 25.40 70,325,384 -0.12(-0.46%)
Feb 18, 2016 25.76 25.76 25.46 25.52 70,411,328 -0.15(-0.59%)
Feb 17, 2016 25.40 25.73 25.37 25.67 82,503,000 +0.50(+1.97%)
Feb 16, 2016 25.09 25.21 24.98 25.17 64,760,756 +0.55(+2.22%)
Feb 12, 2016 24.42 24.63 24.63 24.63 81,477,432 +0.42(+1.74%)
Feb 11, 2016 24.12 24.38 24.02 24.21 103,333,896 -0.41(-1.67%)
Feb 10, 2016 24.80 25.07 24.61 24.62 79,992,672 +0.10(+0.41%)
Feb 09, 2016 24.39 24.80 24.27 24.52 80,096,024 -0.34(-1.39%)
Feb 08, 2016 24.82 24.98 24.57 24.86 86,567,424 -0.34(-1.37%)
Feb 05, 2016 25.40 25.48 25.11 25.21 83,780,800 -0.29(-1.15%)
Feb 04, 2016 25.50 25.82 25.34 25.50 118,944,824 +0.19(+0.76%)
Feb 03, 2016 24.87 25.32 24.46 25.31 139,462,656 +0.70(+2.83%)
Feb 02, 2016 25.01 25.05 24.54 24.61 89,883,032 -0.82(-3.24%)
Feb 01, 2016 25.24 25.50 25.18 25.43 51,497,376 -0.24(-0.95%)
Jan 29, 2016 25.27 25.70 25.24 25.68 97,595,096 +0.81(+3.24%)
Jan 28, 2016 24.96 25.01 24.66 24.87 100,858,448 +0.39(+1.58%)
Jan 27, 2016 24.56 24.83 24.32 24.48 88,122,448 -0.08(-0.34%)
Jan 26, 2016 24.35 24.61 24.30 24.57 71,457,744 +0.36(+1.47%)
Jan 25, 2016 24.47 24.57 24.20 24.21 70,985,352 -0.42(-1.72%)
Jan 22, 2016 24.58 24.64 24.41 24.64 90,347,800 +0.81(+3.42%)
Jan 21, 2016 23.72 24.13 23.54 23.82 97,442,760 +0.09(+0.39%)
Jan 20, 2016 23.66 23.90 23.19 23.73 122,870,408 -0.53(-2.18%)
Jan 19, 2016 24.53 24.56 24.07 24.26 94,667,568 +0.36(+1.49%)
Jan 15, 2016 23.91 23.90 23.90 23.90 139,979,248 -0.99(-3.97%)
Jan 14, 2016 24.59 24.98 24.41 24.89 78,005,760 +0.32(+1.30%)
Jan 13, 2016 25.11 25.20 24.51 24.57 85,465,184 -0.26(-1.05%)
Jan 12, 2016 24.95 25.07 24.65 24.83 73,048,408 +0.05(+0.20%)
Jan 11, 2016 25.02 25.04 24.55 24.78 66,940,060 -0.01(-0.03%)
Jan 08, 2016 25.22 25.31 24.78 24.79 87,539,816 -0.27(-1.07%)
Jan 07, 2016 25.19 25.54 25.04 25.06 105,928,872 -0.80(-3.08%)
Jan 06, 2016 25.86 26.03 25.75 25.85 78,380,912 -0.50(-1.91%)
Jan 05, 2016 26.42 26.46 26.29 26.36 68,783,512 +0.06(+0.22%)
Jan 04, 2016 26.33 26.36 26.08 26.30 99,399,056 -0.74(-2.73%)
Dec 31, 2015 27.12 27.04 27.04 27.04 52,604,708 -0.08(-0.31%)
Dec 30, 2015 27.28 27.32 27.10 27.12 61,099,260 -0.43(-1.55%)
Dec 29, 2015 27.60 27.66 27.52 27.55 52,303,232 +0.03(+0.09%)
Dec 28, 2015 27.50 27.54 27.41 27.52 45,595,996 -0.19(-0.70%)
Dec 24, 2015 27.66 27.72 27.72 27.72 25,636,056 -0.10(-0.36%)
Dec 23, 2015 27.64 27.84 27.63 27.82 56,417,160 +0.39(+1.41%)
Dec 22, 2015 27.22 27.45 27.19 27.43 59,128,352 +0.22(+0.80%)
Dec 21, 2015 27.26 27.29 27.02 27.21 76,198,984 +0.21(+0.78%)
Dec 18, 2015 27.10 27.18 26.95 27.00 117,125,240 -0.09(-0.34%)
Dec 17, 2015 27.47 27.49 27.09 27.09 113,228,440 -0.36(-1.30%)
Dec 16, 2015 27.13 27.59 27.01 27.45 126,954,536 +0.53(+1.97%)
Dec 15, 2015 26.85 27.02 26.84 26.92 94,460,144 +0.41(+1.53%)
Dec 14, 2015 26.37 26.53 26.13 26.52 101,281,488 +0.42(+1.62%)
Dec 11, 2015 26.29 26.32 26.05 26.09 108,585,408 -0.75(-2.80%)
Dec 10, 2015 26.95 27.06 26.79 26.85 71,676,168 -0.18(-0.68%)
Dec 09, 2015 27.17 27.45 26.97 27.03 80,310,192 -0.22(-0.82%)
Dec 08, 2015 27.00 27.28 26.93 27.25 86,272,800 -0.30(-1.10%)
Dec 07, 2015 27.76 27.77 27.48 27.55 57,569,512 -0.47(-1.66%)
Dec 04, 2015 27.60 28.07 27.60 28.02 96,144,184 +0.19(+0.68%)
Dec 03, 2015 28.09 28.11 27.72 27.83 63,711,140 -0.16(-0.56%)
Dec 02, 2015 28.16 28.20 27.87 27.99 71,447,592 -0.34(-1.20%)
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.