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 (%)
Dec 31, 2021 46.58 46.93 46.45 46.46 32,007,098 -0.23(-0.49%)
Dec 30, 2021 46.12 46.81 46.12 46.69 36,696,880 +0.53(+1.15%)
Dec 29, 2021 46.28 46.30 45.95 46.16 28,950,542 -0.21(-0.45%)
Dec 28, 2021 46.54 46.57 46.35 46.37 25,807,230 -0.15(-0.33%)
Dec 27, 2021 46.32 46.58 46.32 46.52 28,418,376 +0.21(+0.45%)
Dec 23, 2021 46.14 46.39 46.00 46.31 23,329,238 +0.24(+0.52%)
Dec 22, 2021 45.72 46.09 45.62 46.07 29,058,388 +0.18(+0.38%)
Dec 21, 2021 45.46 45.89 45.43 45.89 33,512,330 +0.80(+1.78%)
Dec 20, 2021 45.14 45.14 44.82 45.09 41,979,564 -0.68(-1.50%)
Dec 17, 2021 45.66 45.95 45.56 45.78 58,730,580 -0.23(-0.50%)
Dec 16, 2021 46.31 46.49 45.91 46.00 63,546,564 +0.06(+0.12%)
Dec 15, 2021 45.78 45.99 45.29 45.95 61,853,348 -0.13(-0.29%)
Dec 14, 2021 45.92 46.20 45.88 46.08 44,211,016 -0.10(-0.23%)
Dec 13, 2021 46.56 46.60 46.07 46.18 53,416,896 -0.74(-1.59%)
Dec 10, 2021 46.88 46.99 46.76 46.93 44,831,872 +0.04(+0.08%)
Dec 09, 2021 46.97 47.14 46.83 46.89 38,925,004 -0.22(-0.48%)
Dec 08, 2021 46.95 47.24 46.83 47.12 40,739,592 +0.19(+0.40%)
Dec 07, 2021 46.77 46.96 46.73 46.93 55,833,860 +0.73(+1.58%)
Dec 06, 2021 45.80 46.23 45.61 46.20 58,550,896 +0.36(+0.78%)
Dec 03, 2021 46.44 46.53 45.65 45.84 84,453,464 -0.73(-1.57%)
Dec 02, 2021 46.49 46.83 46.25 46.57 78,990,136 +0.64(+1.39%)
Dec 01, 2021 46.49 46.84 45.90 45.94 56,145,640 +0.17(+0.37%)
Nov 30, 2021 45.81 46.08 45.80 45.77 88,395,872 -0.05(-0.10%)
Nov 29, 2021 46.11 46.12 45.66 45.81 47,537,896 +0.18(+0.39%)
Nov 26, 2021 45.98 46.02 45.46 45.64 61,918,884 -1.58(-3.35%)
Nov 24, 2021 46.99 47.23 46.87 47.22 35,013,524 -0.07(-0.14%)
Nov 23, 2021 47.34 47.52 47.08 47.29 41,339,244 -0.05(-0.10%)
Nov 22, 2021 47.65 47.78 47.31 47.33 39,608,064 -0.38(-0.81%)
Nov 19, 2021 47.85 48.01 47.69 47.72 39,724,288 -0.07(-0.16%)
Nov 18, 2021 47.90 47.83 47.76 47.79 39,184,596 -0.59(-1.22%)
Nov 17, 2021 48.69 48.71 48.24 48.38 24,119,132 -0.25(-0.52%)
Nov 16, 2021 48.64 48.74 48.46 48.63 35,107,900 +0.07(+0.14%)
Nov 15, 2021 48.84 48.86 48.52 48.57 33,732,956 -0.16(-0.33%)
Nov 12, 2021 48.59 48.78 48.52 48.73 34,101,704 +0.19(+0.39%)
Nov 11, 2021 48.40 48.73 48.39 48.54 59,369,944 +0.77(+1.61%)
Nov 10, 2021 48.08 47.77 38,451,760 -0.20(-0.41%)
Nov 09, 2021 48.18 48.33 47.89 47.97 30,392,960 -0.19(-0.39%)
Nov 08, 2021 48.05 48.21 48.00 48.16 25,347,074 +0.44(+0.92%)
Nov 05, 2021 47.94 47.96 47.55 47.72 25,579,196 -0.06(-0.12%)
Nov 04, 2021 47.99 48.01 47.60 47.77 25,315,136 -0.11(-0.23%)
Nov 03, 2021 47.60 47.96 47.44 47.89 52,660,212 +0.22(+0.47%)
Nov 02, 2021 47.74 47.77 47.59 47.66 36,760,868 -0.43(-0.90%)
Nov 01, 2021 47.69 48.11 47.99 48.09 33,396,470 +0.37(+0.79%)
Oct 29, 2021 47.78 47.86 47.46 47.72 54,945,780 -0.70(-1.45%)
Oct 28, 2021 48.16 48.42 48.03 48.42 29,200,660 +0.05(+0.10%)
Oct 27, 2021 48.47 48.70 48.32 48.37 34,598,196 -0.39(-0.81%)
Oct 26, 2021 49.14 48.77 34,356,604 -0.25(-0.52%)
Oct 25, 2021 48.99 49.09 48.75 49.02 34,660,584 +0.25(+0.52%)
Oct 22, 2021 48.93 49.12 48.58 48.77 54,670,556 -0.10(-0.21%)
Oct 21, 2021 48.81 48.93 48.71 48.87 37,779,788 -0.32(-0.65%)
Oct 20, 2021 49.31 49.31 49.08 49.19 29,389,308 -0.01(-0.02%)
Oct 19, 2021 48.93 49.25 48.85 49.20 43,385,496 +0.65(+1.33%)
Oct 18, 2021 48.36 48.69 48.33 48.55 28,000,810 -0.12(-0.25%)
Oct 15, 2021 48.38 48.76 48.28 48.67 44,243,512 +0.58(+1.21%)
Oct 14, 2021 48.19 48.24 47.92 48.09 25,590,946 +0.15(+0.31%)
Oct 13, 2021 47.73 48.03 47.59 47.94 37,675,872 +0.66(+1.39%)
Oct 12, 2021 47.56 47.62 47.25 47.29 31,277,218 -0.24(-0.51%)
Oct 11, 2021 47.86 48.01 47.51 47.53 28,624,126 -0.09(-0.20%)
Oct 08, 2021 47.57 47.71 47.45 47.62 26,668,484 +0.18(+0.38%)
Oct 07, 2021 47.20 47.67 46.39 47.44 65,452,024 +0.91(+1.95%)
Oct 06, 2021 46.10 46.58 46.02 46.54 62,337,904 -0.26(-0.56%)
Oct 05, 2021 46.60 46.97 46.55 46.80 30,692,942 +0.33(+0.71%)
Oct 04, 2021 46.77 46.80 46.18 46.47 46,604,456 -0.69(-1.47%)
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.