Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.38 47.54 47.12 47.21 74,810,968 +0.37(+0.80%)
Sep 29, 2021 47.15 47.28 46.82 46.84 46,036,940 -0.44(-0.93%)
Sep 28, 2021 47.66 47.72 47.12 47.28 47,120,936 -0.62(-1.29%)
Sep 27, 2021 47.63 48.01 47.48 47.89 33,275,250 +0.31(+0.65%)
Sep 24, 2021 47.65 47.74 47.53 47.59 31,740,470 -0.57(-1.19%)
Sep 23, 2021 48.01 48.20 47.90 48.16 29,285,712 +0.37(+0.78%)
Sep 22, 2021 47.63 48.11 47.62 47.78 49,290,268 +0.59(+1.25%)
Sep 21, 2021 47.19 47.32 46.99 47.19 41,989,064 +0.35(+0.74%)
Sep 20, 2021 46.99 47.25 46.45 46.84 56,427,824 -1.29(-2.69%)
Sep 17, 2021 48.36 48.42 48.04 48.14 48,535,004 -0.21(-0.43%)
Sep 16, 2021 48.19 48.38 48.03 48.34 46,656,756 -0.55(-1.13%)
Sep 15, 2021 48.74 48.90 48.54 48.90 41,415,380 -0.01(-0.02%)
Sep 14, 2021 49.19 49.22 48.81 48.91 38,411,012 -0.41(-0.84%)
Sep 13, 2021 49.25 49.45 49.07 49.32 37,689,596 +0.13(+0.27%)
Sep 10, 2021 49.62 49.67 49.18 49.19 43,037,028 -0.06(-0.11%)
Sep 09, 2021 49.09 49.33 49.00 49.24 44,062,408 -0.09(-0.19%)
Sep 08, 2021 49.77 49.78 49.23 49.34 56,983,048 -0.73(-1.46%)
Sep 07, 2021 49.94 50.21 49.91 50.07 35,826,776 +0.29(+0.58%)
Sep 03, 2021 49.62 49.84 49.60 49.78 22,744,192 +0.26(+0.53%)
Sep 02, 2021 49.68 49.78 49.44 49.52 26,666,272 -0.22(-0.45%)
Sep 01, 2021 49.41 49.93 49.41 49.74 38,396,024 +0.63(+1.28%)
Aug 31, 2021 49.17 49.22 49.04 49.11 46,129,000 +0.67(+1.37%)
Aug 30, 2021 48.41 48.51 48.19 48.45 19,762,362 +0.10(+0.21%)
Aug 27, 2021 48.03 48.34 47.89 48.34 35,185,040 +0.59(+1.24%)
Aug 26, 2021 47.91 47.97 47.71 47.75 30,979,580 -0.46(-0.95%)
Aug 25, 2021 48.10 48.26 47.98 48.21 26,969,622 +0.06(+0.12%)
Aug 24, 2021 47.79 48.23 47.79 48.16 54,901,124 +1.07(+2.27%)
Aug 23, 2021 46.83 47.15 46.72 47.09 48,505,220 +0.70(+1.52%)
Aug 20, 2021 46.04 46.47 46.02 46.39 47,681,984 -0.04(-0.08%)
Aug 19, 2021 46.30 46.61 46.26 46.42 67,712,776 -0.81(-1.71%)
Aug 18, 2021 47.50 47.69 47.21 47.23 46,096,792 +0.08(+0.16%)
Aug 17, 2021 47.16 47.44 46.96 47.15 83,730,624 -0.88(-1.83%)
Aug 16, 2021 48.06 48.08 47.83 48.03 49,901,568 -0.44(-0.91%)
Aug 13, 2021 48.39 48.48 48.16 48.48 30,302,672 -0.12(-0.25%)
Aug 12, 2021 48.62 48.63 48.40 48.60 27,477,200 -0.43(-0.88%)
Aug 11, 2021 49.19 49.20 48.81 49.03 23,877,024 +0.13(+0.27%)
Aug 10, 2021 49.04 49.07 48.83 48.90 16,243,967 +0.07(+0.13%)
Aug 09, 2021 48.89 49.01 48.78 48.83 25,677,772 +0.16(+0.33%)
Aug 06, 2021 48.89 48.91 48.53 48.67 38,469,828 -0.41(-0.84%)
Aug 05, 2021 49.08 49.25 49.05 49.08 17,015,228 -0.08(-0.15%)
Aug 04, 2021 49.27 49.47 49.05 49.16 34,774,128 +0.25(+0.52%)
Aug 03, 2021 48.63 48.93 48.44 48.91 32,643,582 +0.21(+0.42%)
Aug 02, 2021 48.78 48.96 48.64 48.70 42,935,988 +0.35(+0.72%)
Jul 30, 2021 48.21 48.59 48.19 48.35 63,812,088 -0.47(-0.96%)
Jul 29, 2021 48.96 48.99 48.63 48.82 46,249,184 +0.24(+0.50%)
Jul 28, 2021 47.87 48.67 47.75 48.58 60,449,176 +1.28(+2.71%)
Jul 27, 2021 47.24 48.19 46.70 47.29 79,651,648 -0.97(-2.02%)
Jul 26, 2021 48.18 48.49 48.07 48.27 46,635,224 -0.94(-1.90%)
Jul 23, 2021 49.38 49.38 48.94 49.21 33,305,928 -0.74(-1.48%)
Jul 22, 2021 49.99 50.01 49.73 49.95 28,984,388 +0.09(+0.19%)
Jul 21, 2021 49.27 49.86 49.23 49.85 25,719,516 +0.32(+0.64%)
Jul 20, 2021 49.15 49.66 49.04 49.53 40,586,260 +0.16(+0.32%)
Jul 19, 2021 49.43 49.47 49.11 49.38 36,125,896 -0.84(-1.68%)
Jul 16, 2021 50.68 50.72 50.12 50.22 24,956,472 -0.39(-0.78%)
Jul 15, 2021 50.69 50.87 50.49 50.61 35,545,944 +0.12(+0.24%)
Jul 14, 2021 50.72 50.78 50.39 50.49 21,103,346 +0.22(+0.43%)
Jul 13, 2021 50.31 50.59 50.27 50.27 30,974,470 +0.05(+0.09%)
Jul 12, 2021 50.02 50.26 49.93 50.23 23,751,434 +0.05(+0.09%)
Jul 09, 2021 49.88 50.20 49.75 50.18 30,798,154 +0.85(+1.73%)
Jul 08, 2021 49.28 49.52 49.16 49.33 48,177,448 -1.05(-2.08%)
Jul 07, 2021 50.72 50.73 50.19 50.38 27,373,910 -0.06(-0.11%)
Jul 06, 2021 50.72 50.80 50.25 50.43 40,686,832 -0.90(-1.75%)
Jul 02, 2021 51.18 51.34 51.02 51.33 25,919,902 -0.06(-0.11%)
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.