Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.91 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.27 46.62 46.13 46.14 32,224,770 -0.23(-0.49%)
Dec 30, 2021 45.81 46.49 45.81 46.37 36,946,448 +0.53(+1.15%)
Dec 29, 2021 45.97 45.99 45.64 45.84 29,147,428 -0.21(-0.45%)
Dec 28, 2021 46.22 46.26 46.03 46.05 25,982,738 -0.15(-0.33%)
Dec 27, 2021 46.01 46.27 46.01 46.20 28,611,644 +0.21(+0.45%)
Dec 23, 2021 45.83 46.08 45.69 46.00 23,487,896 +0.24(+0.52%)
Dec 22, 2021 45.41 45.78 45.32 45.76 29,256,008 +0.17(+0.38%)
Dec 21, 2021 45.16 45.58 45.12 45.58 33,740,240 +0.80(+1.78%)
Dec 20, 2021 44.83 44.83 44.51 44.79 42,265,060 -0.68(-1.49%)
Dec 17, 2021 45.35 45.64 45.25 45.47 59,129,992 -0.23(-0.50%)
Dec 16, 2021 46.00 46.17 45.60 45.69 63,978,732 +0.06(+0.12%)
Dec 15, 2021 45.47 45.67 44.99 45.64 62,274,000 -0.13(-0.29%)
Dec 14, 2021 45.61 45.89 45.57 45.77 44,511,684 -0.10(-0.23%)
Dec 13, 2021 46.24 46.29 45.76 45.87 53,780,172 -0.74(-1.59%)
Dec 10, 2021 46.57 46.68 46.44 46.61 45,136,920 +0.04(+0.08%)
Dec 09, 2021 46.65 46.83 46.51 46.57 39,189,864 -0.22(-0.48%)
Dec 08, 2021 46.63 46.92 46.51 46.80 41,016,796 +0.19(+0.40%)
Dec 07, 2021 46.45 46.64 46.42 46.61 56,213,768 +0.73(+1.58%)
Dec 06, 2021 45.50 45.91 45.30 45.89 58,949,296 +0.35(+0.78%)
Dec 03, 2021 46.13 46.21 45.34 45.53 85,028,112 -0.73(-1.57%)
Dec 02, 2021 46.17 46.51 45.93 46.26 79,527,608 +0.63(+1.39%)
Dec 01, 2021 46.17 46.52 45.59 45.63 56,527,668 +0.17(+0.37%)
Nov 30, 2021 45.50 45.77 45.50 45.46 88,997,344 -0.05(-0.10%)
Nov 29, 2021 45.80 45.81 45.35 45.50 47,861,356 +0.18(+0.39%)
Nov 26, 2021 45.67 45.71 45.15 45.33 62,340,200 -1.57(-3.35%)
Nov 24, 2021 46.67 46.91 46.56 46.90 35,251,764 -0.07(-0.14%)
Nov 23, 2021 47.02 47.20 46.76 46.97 41,620,528 -0.05(-0.10%)
Nov 22, 2021 47.33 47.46 46.99 47.01 39,877,568 -0.38(-0.81%)
Nov 19, 2021 47.52 47.68 47.37 47.39 39,994,584 -0.07(-0.16%)
Nov 18, 2021 47.58 47.51 47.44 47.47 39,451,220 -0.59(-1.22%)
Nov 17, 2021 48.36 48.38 47.92 48.05 24,283,246 -0.25(-0.52%)
Nov 16, 2021 48.32 48.41 48.13 48.31 35,346,784 +0.07(+0.13%)
Nov 15, 2021 48.51 48.53 48.19 48.24 33,962,484 -0.16(-0.33%)
Nov 12, 2021 48.26 48.45 48.19 48.40 34,333,744 +0.19(+0.39%)
Nov 11, 2021 48.07 48.40 48.06 48.21 59,773,912 +0.76(+1.61%)
Nov 10, 2021 47.76 47.45 38,713,396 -0.20(-0.41%)
Nov 09, 2021 47.86 48.01 47.56 47.65 30,599,764 -0.19(-0.39%)
Nov 08, 2021 47.73 47.89 47.67 47.83 25,519,542 +0.44(+0.92%)
Nov 05, 2021 47.62 47.64 47.23 47.39 25,753,244 -0.06(-0.12%)
Nov 04, 2021 47.66 47.69 47.28 47.45 25,487,388 -0.11(-0.23%)
Nov 03, 2021 47.28 47.63 47.11 47.56 53,018,528 +0.22(+0.47%)
Nov 02, 2021 47.42 47.45 47.26 47.34 37,011,000 -0.43(-0.90%)
Nov 01, 2021 47.37 47.78 47.66 47.77 33,623,708 +0.37(+0.79%)
Oct 29, 2021 47.46 47.53 47.14 47.39 55,319,648 -0.70(-1.45%)
Oct 28, 2021 47.83 48.09 47.70 48.09 29,399,348 +0.05(+0.10%)
Oct 27, 2021 48.14 48.37 47.99 48.05 34,833,612 -0.39(-0.81%)
Oct 26, 2021 48.81 48.44 34,590,376 -0.25(-0.52%)
Oct 25, 2021 48.66 48.76 48.42 48.69 34,896,428 +0.25(+0.52%)
Oct 22, 2021 48.59 48.79 48.25 48.44 55,042,552 -0.10(-0.21%)
Oct 21, 2021 48.48 48.60 48.39 48.54 38,036,856 -0.32(-0.65%)
Oct 20, 2021 48.98 48.98 48.75 48.86 29,589,282 -0.01(-0.02%)
Oct 19, 2021 48.59 48.92 48.52 48.86 43,680,704 +0.64(+1.33%)
Oct 18, 2021 48.04 48.36 48.00 48.22 28,191,336 -0.12(-0.25%)
Oct 15, 2021 48.05 48.43 47.95 48.34 44,544,560 +0.58(+1.21%)
Oct 14, 2021 47.87 47.92 47.59 47.77 25,765,074 +0.15(+0.31%)
Oct 13, 2021 47.40 47.71 47.27 47.62 37,932,228 +0.65(+1.39%)
Oct 12, 2021 47.24 47.30 46.93 46.97 31,490,036 -0.24(-0.51%)
Oct 11, 2021 47.53 47.68 47.19 47.21 28,818,894 -0.09(-0.20%)
Oct 08, 2021 47.24 47.38 47.13 47.30 26,849,944 +0.18(+0.38%)
Oct 07, 2021 46.88 47.35 46.08 47.12 65,897,380 +0.90(+1.95%)
Oct 06, 2021 45.79 46.27 45.71 46.22 62,762,068 -0.26(-0.56%)
Oct 05, 2021 46.28 46.65 46.24 46.48 30,901,786 +0.33(+0.71%)
Oct 04, 2021 46.45 46.48 45.87 46.16 46,921,568 -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.