Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.20 26.76 26.00 26.26 88,723,384 +0.44(+1.71%)
Feb 27, 2007 27.04 28.02 24.77 25.82 125,187,248 -2.28(-8.11%)
Feb 26, 2007 28.25 28.29 27.90 28.10 19,726,824 -0.02(-0.07%)
Feb 23, 2007 28.29 28.39 27.93 28.12 37,853,748 -0.24(-0.84%)
Feb 22, 2007 28.52 28.62 28.26 28.36 32,453,832 -0.03(-0.11%)
Feb 21, 2007 28.14 28.45 28.03 28.39 19,908,906 +0.10(+0.35%)
Feb 20, 2007 28.02 28.36 28.01 28.29 21,407,444 +0.05(+0.19%)
Feb 16, 2007 28.06 28.23 27.97 28.23 20,660,682 +0.06(+0.23%)
Feb 15, 2007 28.18 28.25 28.09 28.17 20,041,794 +0.02(+0.06%)
Feb 14, 2007 27.59 28.21 27.58 28.15 52,203,432 +0.59(+2.15%)
Feb 13, 2007 27.27 27.62 27.25 27.56 42,211,348 +0.43(+1.59%)
Feb 12, 2007 27.36 27.36 27.00 27.13 38,863,376 -0.19(-0.68%)
Feb 09, 2007 27.76 27.82 27.28 27.32 44,535,324 -0.33(-1.19%)
Feb 08, 2007 27.64 27.79 27.51 27.65 27,565,824 -0.15(-0.53%)
Feb 07, 2007 27.97 27.99 27.71 27.79 22,693,278 -0.11(-0.39%)
Feb 06, 2007 27.83 27.96 27.71 27.90 24,174,264 +0.27(+0.99%)
Feb 05, 2007 27.52 27.66 27.40 27.63 22,587,970 +0.03(+0.10%)
Feb 02, 2007 27.70 27.75 27.52 27.60 29,147,940 -0.08(-0.30%)
Feb 01, 2007 27.47 27.71 27.47 27.69 47,602,604 +0.34(+1.22%)
Jan 31, 2007 26.89 27.35 26.74 27.35 44,380,288 +0.21(+0.78%)
Jan 30, 2007 26.82 27.14 26.82 27.14 28,559,138 +0.41(+1.55%)
Jan 29, 2007 26.95 26.97 26.67 26.73 41,646,896 -0.36(-1.33%)
Jan 26, 2007 27.04 27.16 26.74 27.09 41,365,660 +0.17(+0.61%)
Jan 25, 2007 27.60 27.64 26.92 26.92 40,275,396 -0.85(-3.08%)
Jan 24, 2007 27.52 27.88 27.45 27.78 28,129,134 +0.24(+0.87%)
Jan 23, 2007 26.92 27.54 26.89 27.54 39,428,344 +0.61(+2.28%)
Jan 22, 2007 26.99 27.17 26.84 26.92 29,195,160 -0.03(-0.12%)
Jan 19, 2007 26.57 26.96 26.57 26.95 25,203,934 +0.48(+1.80%)
Jan 18, 2007 26.99 27.02 26.48 26.48 43,733,820 -0.28(-1.06%)
Jan 17, 2007 26.80 26.92 26.66 26.76 28,588,808 -0.11(-0.42%)
Jan 16, 2007 26.89 26.91 26.70 26.87 36,186,804 +0.10(+0.36%)
Jan 12, 2007 26.44 26.78 26.30 26.78 38,016,308 +0.53(+2.03%)
Jan 11, 2007 26.07 26.60 25.98 26.24 67,109,504 +0.33(+1.26%)
Jan 10, 2007 25.70 26.03 25.50 25.92 81,524,888 -0.06(-0.23%)
Jan 09, 2007 26.37 26.41 25.83 25.98 61,231,944 -0.59(-2.23%)
Jan 08, 2007 26.53 26.67 26.39 26.57 32,492,696 +0.19(+0.73%)
Jan 05, 2007 26.90 26.96 26.38 26.38 46,164,660 -0.79(-2.92%)
Jan 04, 2007 27.34 27.35 26.97 27.17 37,373,180 -0.38(-1.38%)
Jan 03, 2007 27.76 27.86 27.34 27.55 53,692,868 +0.23(+0.85%)
Dec 29, 2006 27.39 27.47 27.30 27.32 11,180,529 -0.05(-0.18%)
Dec 28, 2006 27.44 27.47 27.26 27.37 11,977,855 -0.05(-0.19%)
Dec 27, 2006 27.23 27.42 27.12 27.42 23,424,160 +0.39(+1.43%)
Dec 26, 2006 26.78 27.07 26.76 27.04 7,925,618 +0.25(+0.93%)
Dec 22, 2006 26.80 26.83 26.57 26.79 13,346,013 +0.10(+0.36%)
Dec 21, 2006 26.74 26.80 26.56 26.69 20,764,318 -0.05(-0.18%)
Dec 20, 2006 26.73 26.79 26.65 26.74 18,416,218 -0.08(-0.31%)
Dec 19, 2006 26.71 26.92 26.47 26.83 44,545,768 -0.17(-0.63%)
Dec 18, 2006 27.21 27.37 26.97 27.00 16,839,118 -0.19(-0.70%)
Dec 15, 2006 27.27 27.27 27.09 27.18 16,211,872 +0.12(+0.44%)
Dec 14, 2006 26.76 27.08 26.75 27.06 16,699,127 +0.45(+1.71%)
Dec 13, 2006 26.54 26.65 26.50 26.61 13,781,867 +0.14(+0.54%)
Dec 12, 2006 26.62 26.66 26.29 26.47 27,600,090 -0.32(-1.21%)
Dec 11, 2006 26.83 26.84 26.68 26.79 9,474,720 +0.01(+0.04%)
Dec 08, 2006 26.83 26.97 26.69 26.78 15,543,255 -0.12(-0.44%)
Dec 07, 2006 26.99 27.10 26.78 26.90 22,170,920 -0.10(-0.35%)
Dec 06, 2006 26.93 27.12 26.90 26.99 15,403,263 -0.19(-0.69%)
Dec 05, 2006 26.81 27.19 26.76 27.18 45,047,232 +0.47(+1.75%)
Dec 04, 2006 26.32 26.77 26.28 26.71 23,141,252 +0.55(+2.09%)
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.