Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Ishares MSCI ETF (NY: EEM )

46.62 -0.08 (-0.17%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.7977 0.7977 0.7977 0.7977 8,775 -0.01(-1.48%)
Jul 30, 2002 0.8096 0.8096 0.8096 0.8096 0 +0.00(+0.00%)
Jul 29, 2002 0.8096 0.8096 0.8096 0.8096 8,775 +0.03(+3.47%)
Jul 26, 2002 0.7825 0.7825 0.7825 0.7825 0 +0.00(+0.00%)
Jul 25, 2002 0.7825 0.7825 0.7825 0.7825 12,536 -0.00(-0.41%)
Jul 24, 2002 0.7857 0.7857 0.7857 0.7857 6,268 -0.02(-2.86%)
Jul 23, 2002 0.8088 0.8088 0.8088 0.8088 0 +0.00(+0.00%)
Jul 22, 2002 0.8088 0.8088 0.8088 0.8088 0 +0.00(+0.00%)
Jul 19, 2002 0.8088 0.8088 0.8088 0.8088 0 -0.00(-0.10%)
Jul 17, 2002 0.8096 0.8096 0.8096 0.8096 0 -0.01(-0.98%)
Jul 12, 2002 0.8216 0.8216 0.8176 0.8176 36,356 -0.00(-0.49%)
Jul 11, 2002 0.8216 0.8216 0.8216 0.8216 7,521 -0.00(-0.48%)
Jul 10, 2002 0.8256 0.8256 0.8256 0.8256 6,519,016 -0.01(-1.43%)
Jul 09, 2002 0.8376 0.8376 0.8376 0.8376 2,507 +0.02(+2.44%)
Jul 08, 2002 0.8176 0.8176 0.8176 0.8176 0 +0.00(+0.00%)
Jul 05, 2002 0.8176 0.8176 0.8176 0.8176 0 +0.00(+0.00%)
Jul 04, 2002 0.8176 0.8176 0.8176 0.8176 62,682 +0.00(+0.00%)
Jul 03, 2002 0.8176 0.8176 0.8176 0.8176 62,682 +0.01(+0.89%)
Jul 02, 2002 0.8176 0.8176 0.8104 0.8104 100,292 -0.01(-1.36%)
Jul 01, 2002 0.8216 0.8216 0.8216 0.8216 0 +0.00(+0.00%)
Jun 28, 2002 0.8216 0.8216 0.8216 0.8216 0 +0.00(+0.00%)
Jun 27, 2002 0.8136 0.8216 0.8136 0.8216 32,595 +0.01(+1.38%)
Jun 26, 2002 0.8104 0.8104 0.8104 0.8104 62,682 +0.00(+0.10%)
Jun 25, 2002 0.8096 0.8096 0.8096 0.8096 2,507 -0.00(-0.49%)
Jun 21, 2002 0.8136 0.8136 0.8136 0.8136 0 +0.00(+0.00%)
Jun 20, 2002 0.8136 0.8136 0.8136 0.8136 5,014 -0.02(-1.92%)
Jun 19, 2002 0.8296 0.8296 0.8296 0.8296 10,029 +0.00(+0.00%)
Jun 18, 2002 0.8296 0.8296 0.8296 0.8296 27,580 -0.00(-0.48%)
Jun 17, 2002 0.8336 0.8336 0.8336 0.8336 0 +0.00(+0.00%)
Jun 14, 2002 0.8336 0.8336 0.8336 0.8336 0 +0.00(+0.00%)
Jun 12, 2002 0.8336 0.8336 0.8336 0.8336 6,268 -0.04(-5.00%)
Jun 11, 2002 0.8774 0.8774 0.8774 0.8774 0 +0.00(+0.00%)
Jun 10, 2002 0.8774 0.8774 0.8774 0.8774 0 +0.00(+0.00%)
Jun 07, 2002 0.8774 0.8774 0.8774 0.8774 0 +0.00(+0.00%)
Jun 06, 2002 0.8774 0.8774 0.8774 0.8774 56,414 +0.00(+0.00%)
Jun 05, 2002 0.8774 0.8774 0.8774 0.8774 0 +0.01(+1.29%)
May 31, 2002 0.8663 0.8663 0.8663 0.8663 0 -0.02(-1.72%)
May 28, 2002 0.8814 0.8814 0.8814 0.8814 2,507 +0.00(+0.36%)
May 27, 2002 0.8782 0.8782 0.8782 0.8782 5,014 +0.00(+0.00%)
May 24, 2002 0.8782 0.8782 0.8782 0.8782 5,014 -0.02(-2.57%)
May 23, 2002 0.9014 0.9014 0.9014 0.9014 0 +0.00(+0.00%)
May 22, 2002 0.9014 0.9014 0.9014 0.9014 0 +0.00(+0.00%)
May 21, 2002 0.9014 0.9014 0.9014 0.9014 0 +0.00(+0.00%)
May 20, 2002 0.9014 0.9014 0.9014 0.9014 0 +0.00(+0.00%)
May 17, 2002 0.9014 0.9014 0.9014 0.9014 13,790 +0.01(+0.89%)
May 16, 2002 0.8934 0.8934 0.8934 0.8934 13,790 +0.01(+1.36%)
May 15, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 14, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 13, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 10, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 09, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 08, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 07, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 06, 2002 0.8814 0.8814 0.8814 0.8814 0 +0.00(+0.00%)
May 03, 2002 0.8814 0.8814 0.8814 0.8814 56,414 -0.00(-0.18%)
May 02, 2002 0.8830 0.8830 0.8830 0.8830 0 +0.00(+0.00%)
May 01, 2002 0.8830 0.8830 0.8830 0.8830 0 +0.00(+0.00%)
Apr 30, 2002 0.8830 0.8830 0.8830 0.8830 0 +0.00(+0.00%)
Apr 29, 2002 0.8830 0.8830 0.8830 0.8830 0 +0.00(+0.00%)
Apr 26, 2002 0.8830 0.8830 0.8830 0.8830 0 +0.00(+0.00%)
Apr 25, 2002 0.8830 0.8830 0.8830 0.8830 2,507 -0.01(-1.16%)
Apr 24, 2002 0.8934 0.8934 0.8934 0.8934 0 +0.00(+0.00%)
Apr 23, 2002 0.8942 0.8942 0.8934 0.8934 45,131 -0.02(-2.10%)
Apr 22, 2002 0.9125 0.9125 0.9125 0.9125 10,029 +0.00(+0.26%)
Apr 19, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Apr 18, 2002 0.9093 0.9101 0.9093 0.9101 73,965 +0.02(+2.24%)
Apr 17, 2002 0.8902 0.8902 0.8902 0.8902 0 +0.00(+0.00%)
Apr 16, 2002 0.8902 0.8902 0.8902 0.8902 0 +0.00(+0.00%)
Apr 15, 2002 0.8902 0.8902 0.8902 0.8902 50,146 -0.00(-0.36%)
Apr 12, 2002 0.8934 0.8934 0.8934 0.8934 0 +0.00(+0.00%)
Apr 11, 2002 0.8934 0.8934 0.8934 0.8934 0 +0.00(+0.00%)
Apr 10, 2002 0.8934 0.8934 0.8934 0.8934 0 +0.00(+0.00%)
Apr 09, 2002 0.8934 0.8934 0.8934 0.8934 25,073 +0.00(+0.27%)
Apr 08, 2002 0.8910 0.8910 0.8910 0.8910 22,565 -0.01(-1.59%)
Apr 05, 2002 0.9054 0.9054 0.9054 0.9054 0 +0.00(+0.00%)
Apr 04, 2002 0.8934 0.9054 0.8934 0.9054 43,877 -0.00(-0.53%)
Apr 03, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Apr 02, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Apr 01, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Mar 29, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Mar 28, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Mar 27, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Mar 26, 2002 0.9101 0.9101 0.9101 0.9101 0 +0.00(+0.00%)
Mar 25, 2002 0.9101 0.9101 0.9101 0.9101 2,507 -0.01(-1.30%)
Mar 22, 2002 0.9221 0.9221 0.9221 0.9221 0 +0.00(+0.00%)
Mar 21, 2002 0.9221 0.9221 0.9221 0.9221 0 +0.00(+0.00%)
Mar 20, 2002 0.9221 0.9221 0.9221 0.9221 0 +0.00(+0.00%)
Mar 19, 2002 0.9373 0.9412 0.9221 0.9221 303,384 +0.02(+1.76%)
Mar 18, 2002 0.9061 0.9061 0.9061 0.9061 0 +0.00(+0.00%)
Mar 15, 2002 0.9061 0.9061 0.9061 0.9061 6,268 +0.00(+0.44%)
Mar 14, 2002 0.9022 0.9022 0.9022 0.9022 16,297 +0.00(+0.00%)
Mar 13, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Mar 12, 2002 0.9022 0.9022 0.9022 0.9022 10,029 -0.02(-2.08%)
Mar 11, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Mar 08, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Mar 07, 2002 0.9213 0.9213 0.9213 0.9213 31,341 +0.04(+4.05%)
Mar 06, 2002 0.8854 0.8854 0.8854 0.8854 0 +0.00(+0.00%)
Mar 05, 2002 0.8854 0.8854 0.8854 0.8854 0 +0.00(+0.00%)
Mar 04, 2002 0.8854 0.8854 0.8854 0.8854 0 +0.00(+0.00%)
Mar 01, 2002 0.8854 0.8854 0.8854 0.8854 1,253 +0.01(+0.82%)
Feb 28, 2002 0.8782 0.8782 0.8782 0.8782 1,253,657 +0.00(+0.18%)
Feb 27, 2002 0.8766 0.8766 0.8766 0.8766 0 +0.00(+0.00%)
Feb 26, 2002 0.8766 0.8766 0.8766 0.8766 0 +0.00(+0.00%)
Feb 25, 2002 0.8766 0.8766 0.8766 0.8766 0 +0.00(+0.00%)
Feb 22, 2002 0.8766 0.8766 0.8766 0.8766 12,536 +0.01(+1.57%)
Feb 21, 2002 0.8631 0.8631 0.8631 0.8631 12,536 -0.02(-2.43%)
Feb 20, 2002 0.8846 0.8846 0.8846 0.8846 0 +0.00(+0.00%)
Feb 19, 2002 0.8814 0.8846 0.8814 0.8846 50,146 +0.01(+0.82%)
Feb 18, 2002 0.8774 0.8774 0.8774 0.8774 6,268 +0.00(+0.00%)
Feb 15, 2002 0.8774 0.8774 0.8774 0.8774 6,268 +0.01(+1.66%)
Feb 14, 2002 0.8631 0.8631 0.8631 0.8631 0 +0.00(+0.00%)
Feb 13, 2002 0.8631 0.8631 0.8631 0.8631 6,268 -0.00(-0.37%)
Feb 12, 2002 0.8663 0.8663 0.8663 0.8663 0 +0.00(+0.00%)
Feb 11, 2002 0.8663 0.8663 0.8663 0.8663 0 +0.00(+0.00%)
Feb 08, 2002 0.8663 0.8663 0.8663 0.8663 0 +0.00(+0.00%)
Feb 07, 2002 0.8663 0.8663 0.8663 0.8663 0 +0.00(+0.00%)
Feb 06, 2002 0.8663 0.8663 0.8663 0.8663 50,146 -0.04(-3.89%)
Feb 05, 2002 0.9014 0.9014 0.9014 0.9014 0 +0.00(+0.00%)
Feb 04, 2002 0.9014 0.9014 0.9014 0.9014 0 +0.00(+0.00%)
Feb 01, 2002 0.9014 0.9014 0.9014 0.9014 0 +0.00(+0.00%)
Jan 31, 2002 0.9014 0.9014 0.9014 0.9014 8,775 +0.02(+2.17%)
Jan 30, 2002 0.8822 0.8822 0.8822 0.8822 62,682 -0.01(-1.34%)
Jan 29, 2002 0.8942 0.8942 0.8942 0.8942 0 +0.00(+0.00%)
Jan 28, 2002 0.8942 0.8942 0.8942 0.8942 2,507 +0.00(+0.45%)
Jan 25, 2002 0.8902 0.8902 0.8902 0.8902 0 +0.00(+0.00%)
Jan 24, 2002 0.8902 0.8902 0.8902 0.8902 0 +0.00(+0.00%)
Jan 23, 2002 0.8902 0.8902 0.8902 0.8902 0 +0.00(+0.00%)
Jan 22, 2002 0.8902 0.8902 0.8902 0.8902 12,536 +0.01(+0.90%)
Jan 21, 2002 0.8822 0.8822 0.8822 0.8822 20,058 +0.00(+0.00%)
Jan 18, 2002 0.8822 0.8822 0.8822 0.8822 20,058 -0.01(-0.90%)
Jan 17, 2002 0.8902 0.8902 0.8902 0.8902 1,002,925 -0.00(-0.45%)
Jan 16, 2002 0.8942 0.8942 0.8942 0.8942 0 +0.00(+0.00%)
Jan 15, 2002 0.8942 0.8942 0.8942 0.8942 1,253 -0.01(-0.88%)
Jan 14, 2002 0.9022 0.9022 0.9022 0.9022 0 +0.00(+0.00%)
Jan 11, 2002 0.9022 0.9022 0.9022 0.9022 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.