Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.85 27.97 27.75 27.82 112,807,400 +0.03(+0.12%)
May 27, 2016 27.90 27.79 27.79 27.79 51,597,672 -0.01(-0.03%)
May 26, 2016 27.82 27.88 27.64 27.80 57,397,772 +0.18(+0.67%)
May 25, 2016 27.54 27.74 27.53 27.61 63,988,384 +0.33(+1.20%)
May 24, 2016 27.15 27.34 27.12 27.28 69,307,192 +0.28(+1.03%)
May 23, 2016 27.00 27.17 26.99 27.01 62,675,144 -0.05(-0.19%)
May 20, 2016 27.04 27.13 27.01 27.06 65,389,508 +0.27(+1.00%)
May 19, 2016 26.81 26.88 26.63 26.79 88,635,104 -0.25(-0.93%)
May 18, 2016 27.12 27.41 26.89 27.04 108,966,840 -0.27(-0.98%)
May 17, 2016 27.38 27.51 27.23 27.31 75,732,336 -0.13(-0.46%)
May 16, 2016 27.38 27.53 27.37 27.43 60,959,052 +0.33(+1.21%)
May 13, 2016 27.37 27.49 27.05 27.11 73,827,920 -0.50(-1.80%)
May 12, 2016 27.84 27.88 27.50 27.60 75,557,808 -0.08(-0.27%)
May 11, 2016 27.72 27.87 27.61 27.68 69,760,848 -0.07(-0.24%)
May 10, 2016 27.53 27.76 27.52 27.75 82,598,888 +0.52(+1.91%)
May 09, 2016 27.52 27.53 27.15 27.22 100,086,416 -0.35(-1.28%)
May 06, 2016 27.44 27.70 27.42 27.58 97,188,592 +0.04(+0.15%)
May 05, 2016 27.81 27.84 27.45 27.54 98,842,544 -0.01(-0.03%)
May 04, 2016 27.82 27.87 27.53 27.54 125,995,632 -0.45(-1.62%)
May 03, 2016 28.27 28.31 27.99 28.00 112,801,192 -0.81(-2.81%)
May 02, 2016 28.89 28.89 28.68 28.81 43,912,176 -0.08(-0.28%)
Apr 29, 2016 29.01 29.05 28.65 28.89 102,953,536 -0.13(-0.43%)
Apr 28, 2016 29.02 29.27 28.95 29.01 61,568,924 -0.30(-1.03%)
Apr 27, 2016 29.02 29.37 28.94 29.32 66,893,748 +0.18(+0.61%)
Apr 26, 2016 29.05 29.15 28.96 29.14 55,230,248 +0.31(+1.08%)
Apr 25, 2016 29.00 29.00 28.78 28.83 47,756,324 -0.19(-0.64%)
Apr 22, 2016 29.07 29.27 28.99 29.01 52,055,024 -0.18(-0.60%)
Apr 21, 2016 29.41 29.41 29.13 29.19 70,576,112 -0.29(-1.00%)
Apr 20, 2016 29.38 29.64 29.28 29.48 61,510,784 -0.13(-0.45%)
Apr 19, 2016 29.46 29.69 29.42 29.62 83,770,744 +0.45(+1.53%)
Apr 18, 2016 28.94 29.32 28.88 29.17 61,678,028 +0.13(+0.46%)
Apr 15, 2016 29.17 29.22 29.04 29.04 73,491,008 -0.17(-0.58%)
Apr 14, 2016 29.30 29.32 29.17 29.21 59,262,444 -0.14(-0.49%)
Apr 13, 2016 29.30 29.37 29.17 29.35 113,540,448 +0.51(+1.78%)
Apr 12, 2016 28.40 28.93 28.38 28.84 83,643,120 +0.44(+1.54%)
Apr 11, 2016 28.50 28.60 28.36 28.40 76,155,608 +0.36(+1.29%)
Apr 08, 2016 28.17 28.20 27.93 28.04 53,314,624 +0.48(+1.74%)
Apr 07, 2016 27.75 27.81 27.49 27.56 89,767,328 -0.56(-2.00%)
Apr 06, 2016 27.71 28.13 27.64 28.12 67,389,928 +0.34(+1.21%)
Apr 05, 2016 27.90 27.99 27.74 27.79 73,404,176 -0.55(-1.96%)
Apr 04, 2016 28.67 28.68 28.32 28.34 55,271,444 -0.34(-1.20%)
Apr 01, 2016 28.16 28.74 28.07 28.69 90,687,216 -0.08(-0.29%)
Mar 31, 2016 28.90 28.99 28.69 28.77 130,467,728 -0.03(-0.09%)
Mar 30, 2016 28.93 29.05 28.79 28.80 63,247,084 +0.29(+1.03%)
Mar 29, 2016 28.12 28.51 27.89 28.50 97,185,952 +0.39(+1.37%)
Mar 28, 2016 28.04 28.12 27.99 28.12 48,327,032 +0.09(+0.33%)
Mar 24, 2016 27.79 28.02 28.02 28.02 73,187,960 -0.07(-0.24%)
Mar 23, 2016 28.34 28.34 28.06 28.09 69,794,448 -0.49(-1.70%)
Mar 22, 2016 28.39 28.70 28.38 28.58 49,952,516 -0.07(-0.23%)
Mar 21, 2016 28.55 28.71 28.51 28.64 71,331,592 +0.06(+0.21%)
Mar 18, 2016 28.58 28.72 28.55 28.58 121,657,824 +0.15(+0.53%)
Mar 17, 2016 28.20 28.50 28.05 28.43 136,600,640 +0.61(+2.20%)
Mar 16, 2016 27.06 27.90 27.05 27.82 116,897,160 +0.55(+2.00%)
Mar 15, 2016 27.25 27.28 27.12 27.28 79,721,936 -0.39(-1.43%)
Mar 14, 2016 27.75 27.85 27.59 27.67 52,187,632 -0.17(-0.60%)
Mar 11, 2016 27.68 27.90 27.64 27.84 89,282,152 +0.57(+2.10%)
Mar 10, 2016 27.38 27.42 26.88 27.27 82,994,016 +0.04(+0.15%)
Mar 09, 2016 27.23 27.38 27.14 27.22 65,340,064 +0.17(+0.62%)
Mar 08, 2016 27.19 27.23 26.95 27.06 60,128,388 -0.47(-1.71%)
Mar 07, 2016 27.30 27.66 27.28 27.53 80,732,440 -0.04(-0.15%)
Mar 04, 2016 27.29 27.69 27.22 27.57 122,006,808 +0.54(+1.99%)
Mar 03, 2016 26.75 27.04 26.72 27.03 79,681,576 +0.30(+1.13%)
Mar 02, 2016 26.41 26.75 26.35 26.73 79,733,528 +0.35(+1.34%)
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.