Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Emrg Mkts Ishares MSCI ETF
(NY:
EEM
)
41.64
-0.59 (-1.40%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
8.530
8.537
8.504
8.526
314,149
-0.02(-0.28%)
Apr 29, 2003
8.442
8.554
8.442
8.550
105,128
+0.24(+2.85%)
Apr 28, 2003
8.199
8.313
8.199
8.313
126,154
+0.14(+1.65%)
Apr 25, 2003
8.199
8.199
8.166
8.178
140,996
-0.14(-1.65%)
Apr 24, 2003
8.417
8.417
8.296
8.316
123,680
-0.17(-1.97%)
Apr 23, 2003
8.449
8.483
8.421
8.483
43,288
+0.04(+0.47%)
Apr 22, 2003
8.414
8.444
8.389
8.444
27,209
+0.03(+0.34%)
Apr 21, 2003
8.428
8.429
8.409
8.415
100,181
-0.00(-0.04%)
Apr 17, 2003
8.405
8.421
8.390
8.418
23,499
+0.06(+0.72%)
Apr 16, 2003
8.352
8.393
8.352
8.359
12,368
+0.10(+1.15%)
Apr 15, 2003
8.216
8.287
8.216
8.263
578,826
+0.10(+1.19%)
Apr 14, 2003
8.110
8.166
8.110
8.166
128,628
+0.11(+1.30%)
Apr 11, 2003
8.095
8.095
8.061
8.061
149,653
+7.25(+900.00%)
Apr 09, 2003
0.8061
0.8061
0.8061
0.8061
0
+0.00(+0.00%)
Apr 08, 2003
0.8061
0.8061
0.8061
0.8061
0
+0.00(+0.00%)
Apr 07, 2003
0.8061
0.8061
0.8061
0.8061
0
+0.00(+0.00%)
Apr 04, 2003
0.8061
0.8061
0.8061
0.8061
0
+0.00(+0.00%)
Apr 03, 2003
0.8061
0.8061
0.8061
0.8061
0
+0.00(+0.00%)
Apr 02, 2003
0.8061
0.8061
0.8061
0.8061
0
+0.00(+0.00%)
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
.