Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emrg Mkts Ishares MSCI ETF
(NY:
EEM
)
42.23
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2003
9.728
9.728
9.678
9.694
384,647
-0.01(-0.07%)
Jun 27, 2003
9.759
9.763
9.677
9.701
513,275
-0.05(-0.46%)
Jun 26, 2003
9.688
9.751
9.671
9.746
289,413
+0.10(+1.08%)
Jun 25, 2003
9.587
9.701
9.587
9.642
1,437,172
+0.08(+0.83%)
Jun 24, 2003
9.593
9.593
9.508
9.563
258,493
-0.07(-0.74%)
Jun 23, 2003
9.844
9.844
9.631
9.634
456,382
-0.24(-2.46%)
Jun 20, 2003
9.905
9.921
9.848
9.876
413,094
+0.00(+0.00%)
Jun 19, 2003
9.957
9.973
9.864
9.876
310,439
+0.00(+0.00%)
Jun 18, 2003
9.886
9.932
9.854
9.876
236,230
-0.04(-0.37%)
Jun 17, 2003
9.812
9.921
9.812
9.913
484,829
+0.20(+2.06%)
Jun 16, 2003
9.638
9.714
9.626
9.713
225,099
+0.10(+1.08%)
Jun 13, 2003
9.590
9.617
9.583
9.609
954,816
-0.00(-0.03%)
Jun 12, 2003
9.557
9.613
9.550
9.613
552,853
+0.07(+0.75%)
Jun 11, 2003
9.529
9.548
9.460
9.541
404,436
+0.01(+0.08%)
Jun 10, 2003
9.439
9.533
9.439
9.533
320,333
+0.10(+1.03%)
Jun 09, 2003
9.529
9.529
9.406
9.436
286,939
-0.08(-0.86%)
Jun 06, 2003
9.480
9.613
9.479
9.517
836,083
+0.09(+0.93%)
Jun 05, 2003
9.453
9.453
9.368
9.429
700,034
+0.01(+0.10%)
Jun 04, 2003
9.298
9.420
9.298
9.419
331,464
+0.12(+1.29%)
Jun 03, 2003
9.379
9.379
9.223
9.300
336,412
-0.07(-0.76%)
Jun 02, 2003
9.330
9.476
9.330
9.371
807,636
+0.07(+0.72%)
May 30, 2003
9.217
9.304
9.199
9.304
505,854
+0.11(+1.16%)
May 29, 2003
9.177
9.216
9.161
9.197
421,751
+0.01(+0.13%)
May 28, 2003
9.145
9.198
9.145
9.185
544,196
+0.04(+0.43%)
May 27, 2003
8.850
9.151
8.850
9.145
1,187,336
+0.32(+3.58%)
May 23, 2003
8.801
8.850
8.801
8.829
102,655
+0.09(+1.03%)
May 22, 2003
8.663
8.739
8.663
8.739
116,260
+0.08(+0.91%)
May 21, 2003
8.638
8.663
8.593
8.661
63,077
+0.01(+0.08%)
May 20, 2003
8.631
8.664
8.607
8.654
72,971
+0.04(+0.50%)
May 19, 2003
8.764
8.764
8.579
8.611
176,863
-0.21(-2.38%)
May 16, 2003
8.821
8.853
8.797
8.821
352,490
+0.01(+0.07%)
May 15, 2003
8.815
8.815
8.793
8.815
463,803
+0.02(+0.20%)
May 14, 2003
8.841
8.841
8.780
8.797
283,229
-0.04(-0.50%)
May 13, 2003
8.860
8.860
8.817
8.841
379,700
-0.05(-0.56%)
May 12, 2003
8.809
8.891
8.805
8.891
1,033,972
+0.12(+1.39%)
May 09, 2003
8.680
8.776
8.680
8.769
86,576
+0.10(+1.18%)
May 08, 2003
8.692
8.697
8.659
8.667
573,879
-0.08(-0.88%)
May 07, 2003
8.724
8.746
8.717
8.744
430,409
-0.02(-0.18%)
May 06, 2003
8.716
8.771
8.708
8.760
150,890
+0.04(+0.51%)
May 05, 2003
8.655
8.718
8.655
8.716
65,550
+0.09(+1.08%)
May 02, 2003
8.520
8.623
8.520
8.623
92,760
+0.13(+1.53%)
May 01, 2003
8.502
8.536
8.490
8.493
322,807
-0.03(-0.39%)
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
.