Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.45 -0.29 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.30 15.98 15.29 15.46 0 -0.25(-1.58%)
Feb 26, 2009 16.05 16.24 15.68 15.70 78,290,080 -0.14(-0.87%)
Feb 25, 2009 16.00 16.17 15.58 15.84 111,513,104 -0.28(-1.72%)
Feb 24, 2009 15.43 16.16 15.33 16.12 136,760,912 +0.84(+5.48%)
Feb 23, 2009 16.11 16.15 15.25 15.28 142,117,168 -0.39(-2.46%)
Feb 20, 2009 15.58 15.98 15.44 15.67 141,292,240 -0.41(-2.54%)
Feb 19, 2009 16.57 16.59 16.04 16.08 81,865,632 -0.15(-0.94%)
Feb 18, 2009 16.36 16.53 15.93 16.23 115,301,400 -0.12(-0.71%)
Feb 17, 2009 16.45 16.53 16.08 16.35 158,765,088 -1.11(-6.38%)
Feb 13, 2009 17.44 17.58 17.23 17.46 79,765,216 +0.09(+0.50%)
Feb 12, 2009 16.94 17.41 16.79 17.37 95,779,856 -0.11(-0.62%)
Feb 11, 2009 17.40 17.60 17.06 17.48 91,471,816 +0.51(+3.00%)
Feb 10, 2009 17.93 18.09 16.97 16.97 127,652,216 -1.09(-6.05%)
Feb 09, 2009 18.13 18.28 17.91 18.06 73,878,664 -0.09(-0.52%)
Feb 06, 2009 17.55 18.23 17.49 18.16 108,682,640 +0.87(+5.01%)
Feb 05, 2009 16.83 17.49 16.67 17.29 131,781,360 +0.36(+2.11%)
Feb 04, 2009 16.98 17.32 16.79 16.93 89,984,048 +0.12(+0.74%)
Feb 03, 2009 16.49 16.86 16.30 16.81 73,022,248 +0.49(+2.99%)
Feb 02, 2009 16.16 16.47 16.09 16.32 65,590,648 -0.17(-1.02%)
Jan 30, 2009 16.80 16.98 16.36 16.49 0 -0.12(-0.75%)
Jan 29, 2009 16.94 17.01 16.61 16.61 82,323,336 -0.89(-5.07%)
Jan 28, 2009 17.18 17.60 17.10 17.50 128,846,272 +0.84(+5.07%)
Jan 27, 2009 16.56 16.79 16.42 16.66 100,125,048 +0.29(+1.78%)
Jan 26, 2009 16.35 16.81 16.17 16.37 92,455,264 +0.19(+1.17%)
Jan 23, 2009 15.38 16.33 15.36 16.18 106,267,928 +0.20(+1.28%)
Jan 22, 2009 15.97 16.28 15.63 15.97 114,427,896 -0.55(-3.31%)
Jan 21, 2009 16.08 16.60 15.68 16.52 142,559,856 +0.85(+5.44%)
Jan 20, 2009 16.40 16.45 15.65 15.67 173,151,280 -1.26(-7.44%)
Jan 16, 2009 17.23 17.24 16.40 16.93 109,220,504 +0.18(+1.09%)
Jan 15, 2009 16.57 16.95 15.96 16.75 156,456,240 +0.19(+1.14%)
Jan 14, 2009 17.02 17.02 16.40 16.56 142,070,784 -0.84(-4.85%)
Jan 13, 2009 17.25 17.64 17.16 17.40 75,545,944 +0.05(+0.29%)
Jan 12, 2009 17.91 17.93 17.23 17.35 89,665,848 -0.76(-4.22%)
Jan 09, 2009 18.38 18.45 17.93 18.11 141,987,376 -0.40(-2.16%)
Jan 08, 2009 18.27 18.56 18.13 18.51 77,991,784 -0.08(-0.43%)
Jan 07, 2009 19.18 19.19 18.52 18.59 114,275,024 -1.14(-5.76%)
Jan 06, 2009 19.58 19.86 19.44 19.73 93,369,808 +0.44(+2.26%)
Jan 05, 2009 18.93 19.48 18.89 19.29 88,986,760 +0.25(+1.30%)
Jan 02, 2009 18.35 19.20 18.30 19.05 0 +0.87(+4.77%)
Jan 01, 2009 17.80 18.25 17.71 18.18 0 +0.00(+0.00%)
Dec 31, 2008 17.80 18.25 17.71 18.18 61,553,736 +0.24(+1.34%)
Dec 30, 2008 17.63 17.99 17.59 17.94 68,789,416 +0.47(+2.67%)
Dec 29, 2008 17.72 17.77 17.32 17.47 49,818,752 -0.03(-0.17%)
Dec 26, 2008 17.58 17.63 17.28 17.50 33,981,600 -0.06(-0.33%)
Dec 24, 2008 17.58 17.69 17.23 17.56 40,331,496 +0.12(+0.71%)
Dec 23, 2008 17.60 17.71 17.33 17.44 96,559,344 -0.15(-0.83%)
Dec 22, 2008 18.13 18.18 17.36 17.58 102,425,944 -0.68(-3.73%)
Dec 19, 2008 18.44 18.67 18.09 18.27 78,586,952 +0.06(+0.35%)
Dec 18, 2008 18.72 18.79 18.11 18.20 129,348,400 -0.41(-2.20%)
Dec 17, 2008 18.46 18.90 18.39 18.61 135,916,688 -0.33(-1.74%)
Dec 16, 2008 17.81 19.00 17.73 18.94 204,191,776 +1.40(+7.98%)
Dec 15, 2008 17.86 17.88 17.32 17.54 93,973,368 -0.24(-1.33%)
Dec 12, 2008 17.14 17.93 17.01 17.78 137,187,152 +0.24(+1.39%)
Dec 11, 2008 17.84 18.37 17.47 17.53 157,065,424 -0.46(-2.55%)
Dec 10, 2008 17.50 18.04 17.47 17.99 140,629,792 +1.01(+5.96%)
Dec 09, 2008 16.99 17.44 16.71 16.98 144,748,016 -0.24(-1.38%)
Dec 08, 2008 16.81 17.38 16.79 17.22 170,310,560 +1.03(+6.39%)
Dec 05, 2008 15.17 16.19 14.99 16.18 134,663,136 +0.90(+5.92%)
Dec 04, 2008 15.52 15.94 15.09 15.28 163,683,264 -0.68(-4.27%)
Dec 03, 2008 15.49 16.06 15.19 15.96 129,741,920 +0.13(+0.82%)
Dec 02, 2008 15.54 15.89 15.18 15.83 156,665,856 +0.94(+6.32%)
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.