Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.81 +0.95 (+2.20%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.21 26.76 26.00 26.27 88,715,088 +0.44(+1.71%)
Feb 27, 2007 27.04 28.02 24.77 25.82 125,175,536 -2.28(-8.11%)
Feb 26, 2007 28.25 28.30 27.90 28.10 19,724,980 -0.02(-0.07%)
Feb 23, 2007 28.30 28.40 27.93 28.12 37,850,208 -0.24(-0.84%)
Feb 22, 2007 28.52 28.62 28.26 28.36 32,450,796 -0.03(-0.11%)
Feb 21, 2007 28.14 28.45 28.03 28.39 19,907,044 +0.10(+0.35%)
Feb 20, 2007 28.02 28.36 28.01 28.29 21,405,442 +0.06(+0.20%)
Feb 16, 2007 28.06 28.24 27.97 28.24 20,658,750 +0.06(+0.23%)
Feb 15, 2007 28.18 28.25 28.09 28.17 20,039,920 +0.02(+0.06%)
Feb 14, 2007 27.59 28.21 27.58 28.16 52,198,548 +0.59(+2.15%)
Feb 13, 2007 27.27 27.62 27.25 27.56 42,207,400 +0.43(+1.59%)
Feb 12, 2007 27.37 27.37 27.00 27.13 38,859,740 -0.19(-0.68%)
Feb 09, 2007 27.76 27.82 27.28 27.32 44,531,156 -0.33(-1.19%)
Feb 08, 2007 27.65 27.80 27.52 27.65 27,563,246 -0.15(-0.53%)
Feb 07, 2007 27.97 27.99 27.72 27.80 22,691,156 -0.11(-0.39%)
Feb 06, 2007 27.84 27.96 27.71 27.91 24,172,004 +0.27(+0.99%)
Feb 05, 2007 27.52 27.66 27.40 27.63 22,585,858 +0.03(+0.10%)
Feb 02, 2007 27.70 27.76 27.52 27.61 29,145,214 -0.08(-0.30%)
Feb 01, 2007 27.47 27.71 27.47 27.69 47,598,152 +0.34(+1.23%)
Jan 31, 2007 26.90 27.35 26.75 27.35 44,376,136 +0.21(+0.78%)
Jan 30, 2007 26.82 27.14 26.82 27.14 28,556,468 +0.41(+1.55%)
Jan 29, 2007 26.95 26.97 26.67 26.73 41,643,004 -0.36(-1.33%)
Jan 26, 2007 27.04 27.16 26.74 27.09 41,361,792 +0.17(+0.61%)
Jan 25, 2007 27.60 27.64 26.92 26.92 40,271,632 -0.85(-3.08%)
Jan 24, 2007 27.52 27.88 27.46 27.78 28,126,504 +0.24(+0.87%)
Jan 23, 2007 26.92 27.54 26.89 27.54 39,424,656 +0.61(+2.28%)
Jan 22, 2007 27.00 27.17 26.84 26.93 29,192,430 -0.03(-0.12%)
Jan 19, 2007 26.58 26.96 26.58 26.96 25,201,578 +0.48(+1.80%)
Jan 18, 2007 27.00 27.02 26.48 26.48 43,729,728 -0.28(-1.06%)
Jan 17, 2007 26.80 26.92 26.66 26.76 28,586,134 -0.11(-0.42%)
Jan 16, 2007 26.89 26.91 26.71 26.88 36,183,420 +0.10(+0.36%)
Jan 12, 2007 26.44 26.78 26.30 26.78 38,012,752 +0.53(+2.03%)
Jan 11, 2007 26.07 26.60 25.98 26.25 67,103,228 +0.33(+1.27%)
Jan 10, 2007 25.71 26.03 25.50 25.92 81,517,264 -0.06(-0.23%)
Jan 09, 2007 26.37 26.41 25.83 25.98 61,226,216 -0.59(-2.23%)
Jan 08, 2007 26.54 26.67 26.39 26.57 32,489,656 +0.19(+0.73%)
Jan 05, 2007 26.90 26.96 26.38 26.38 46,160,340 -0.79(-2.92%)
Jan 04, 2007 27.34 27.35 26.97 27.18 37,369,688 -0.38(-1.38%)
Jan 03, 2007 27.76 27.86 27.34 27.56 53,687,848 +0.23(+0.85%)
Dec 29, 2006 27.39 27.47 27.30 27.32 11,179,484 -0.05(-0.18%)
Dec 28, 2006 27.44 27.47 27.26 27.37 11,976,735 -0.05(-0.19%)
Dec 27, 2006 27.23 27.43 27.12 27.43 23,421,970 +0.39(+1.42%)
Dec 26, 2006 26.78 27.08 26.76 27.04 7,924,877 +0.25(+0.93%)
Dec 22, 2006 26.80 26.83 26.57 26.79 13,344,765 +0.10(+0.36%)
Dec 21, 2006 26.74 26.80 26.56 26.70 20,762,376 -0.05(-0.18%)
Dec 20, 2006 26.73 26.80 26.65 26.74 18,414,496 -0.08(-0.31%)
Dec 19, 2006 26.71 26.93 26.47 26.83 44,541,604 -0.17(-0.63%)
Dec 18, 2006 27.21 27.37 26.97 27.00 16,837,544 -0.19(-0.70%)
Dec 15, 2006 27.27 27.27 27.09 27.19 16,210,356 +0.12(+0.44%)
Dec 14, 2006 26.76 27.09 26.76 27.07 16,697,565 +0.45(+1.71%)
Dec 13, 2006 26.54 26.65 26.50 26.61 13,780,578 +0.14(+0.54%)
Dec 12, 2006 26.62 26.66 26.30 26.47 27,597,510 -0.32(-1.21%)
Dec 11, 2006 26.83 26.85 26.69 26.79 9,473,834 +0.01(+0.04%)
Dec 08, 2006 26.83 26.98 26.69 26.78 15,541,802 -0.12(-0.44%)
Dec 07, 2006 27.00 27.10 26.78 26.90 22,168,848 -0.10(-0.35%)
Dec 06, 2006 26.93 27.12 26.90 27.00 15,401,823 -0.19(-0.69%)
Dec 05, 2006 26.81 27.20 26.76 27.18 45,043,020 +0.47(+1.75%)
Dec 04, 2006 26.33 26.77 26.28 26.72 23,139,088 +0.55(+2.08%)
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.