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, 2019 41.13 41.25 41.02 41.20 51,508,268 +0.16(+0.38%)
Dec 30, 2019 41.48 41.48 41.04 41.04 48,488,712 -0.34(-0.82%)
Dec 27, 2019 41.48 41.50 41.27 41.38 52,720,300 +0.17(+0.40%)
Dec 26, 2019 41.08 41.24 41.06 41.22 27,170,190 +0.29(+0.72%)
Dec 24, 2019 40.93 40.97 40.84 40.92 20,639,508 -0.09(-0.22%)
Dec 23, 2019 40.94 41.02 40.90 41.02 32,105,382 +0.06(+0.13%)
Dec 20, 2019 40.92 41.01 40.86 40.96 75,469,680 +0.08(+0.20%)
Dec 19, 2019 40.73 40.89 40.70 40.88 64,652,496 +0.02(+0.05%)
Dec 18, 2019 40.82 40.87 40.73 40.86 73,038,864 +0.22(+0.54%)
Dec 17, 2019 40.58 40.69 40.51 40.64 86,087,336 +0.37(+0.91%)
Dec 16, 2019 40.30 40.41 40.24 40.27 89,116,880 +0.34(+0.85%)
Dec 13, 2019 40.05 40.34 39.83 39.93 178,560,432 -0.15(-0.38%)
Dec 12, 2019 39.39 40.01 39.35 40.09 147,044,880 +0.82(+2.08%)
Dec 11, 2019 38.92 39.30 38.90 39.27 66,832,980 +0.57(+1.46%)
Dec 10, 2019 38.65 38.77 38.58 38.70 38,699,700 +0.13(+0.35%)
Dec 09, 2019 38.68 38.81 38.55 38.57 41,848,408 -0.15(-0.39%)
Dec 06, 2019 38.72 38.77 38.64 38.72 63,145,968 +0.22(+0.58%)
Dec 05, 2019 38.41 38.55 38.34 38.50 48,215,896 +0.17(+0.45%)
Dec 04, 2019 38.32 38.39 38.27 38.32 52,309,020 +0.29(+0.76%)
Dec 03, 2019 37.90 38.05 37.73 38.04 56,336,104 -0.20(-0.52%)
Dec 02, 2019 38.36 38.37 38.09 38.23 66,476,028 -0.01(-0.02%)
Nov 29, 2019 38.33 38.41 38.24 38.24 39,462,032 -0.61(-1.57%)
Nov 27, 2019 38.74 38.87 38.67 38.85 33,817,572 +0.04(+0.12%)
Nov 26, 2019 38.71 38.83 38.56 38.81 55,140,036 -0.12(-0.30%)
Nov 25, 2019 38.78 38.96 38.75 38.93 63,457,092 +0.39(+1.00%)
Nov 22, 2019 38.61 38.65 38.45 38.54 26,162,118 +0.00(+0.00%)
Nov 21, 2019 38.47 38.56 38.37 38.54 48,767,212 -0.08(-0.21%)
Nov 20, 2019 38.66 38.80 38.46 38.62 57,832,556 -0.17(-0.44%)
Nov 19, 2019 39.00 39.00 38.74 38.79 45,443,068 +0.08(+0.21%)
Nov 18, 2019 38.78 38.85 38.67 38.71 58,448,392 -0.06(-0.16%)
Nov 15, 2019 38.72 38.85 38.68 38.77 75,272,696 +0.31(+0.79%)
Nov 14, 2019 38.41 38.52 38.27 38.47 54,212,556 +0.03(+0.07%)
Nov 13, 2019 38.35 38.51 38.30 38.44 70,273,520 -0.30(-0.77%)
Nov 12, 2019 38.89 38.91 38.67 38.74 63,907,796 -0.25(-0.65%)
Nov 11, 2019 38.78 39.03 38.75 38.99 52,383,244 -0.28(-0.71%)
Nov 08, 2019 39.31 39.40 39.19 39.27 76,388,368 -0.36(-0.91%)
Nov 07, 2019 39.64 39.78 39.58 39.63 108,546,984 +0.29(+0.73%)
Nov 06, 2019 39.44 39.48 39.21 39.34 68,598,384 -0.13(-0.32%)
Nov 05, 2019 39.48 39.50 39.29 39.47 69,169,000 +0.22(+0.57%)
Nov 04, 2019 39.35 39.39 39.18 39.24 69,148,608 +0.39(+0.99%)
Nov 01, 2019 38.68 38.88 38.67 38.85 80,947,520 +0.58(+1.50%)
Oct 31, 2019 38.44 38.45 38.08 38.28 62,352,576 -0.31(-0.79%)
Oct 30, 2019 38.32 38.59 38.16 38.59 67,720,376 +0.17(+0.44%)
Oct 29, 2019 38.41 38.53 38.38 38.41 37,762,952 -0.20(-0.51%)
Oct 28, 2019 38.57 38.71 38.55 38.61 62,599,800 +0.22(+0.59%)
Oct 25, 2019 38.12 38.41 38.10 38.39 54,998,080 +0.27(+0.71%)
Oct 24, 2019 38.28 38.29 38.09 38.12 68,661,840 +0.00(+0.00%)
Oct 23, 2019 37.96 38.15 37.93 38.12 48,243,720 +0.01(+0.02%)
Oct 22, 2019 38.11 38.24 38.05 38.11 66,332,208 +0.03(+0.07%)
Oct 21, 2019 37.90 38.09 37.84 38.08 42,877,484 +0.34(+0.91%)
Oct 18, 2019 37.86 37.95 37.64 37.74 87,723,008 -0.20(-0.52%)
Oct 17, 2019 38.09 38.11 37.88 37.94 62,940,088 +0.14(+0.38%)
Oct 16, 2019 37.65 37.83 37.57 37.79 45,376,696 +0.11(+0.29%)
Oct 15, 2019 37.46 37.77 37.44 37.69 56,914,488 +0.33(+0.89%)
Oct 14, 2019 37.47 37.52 37.34 37.35 32,556,150 -0.16(-0.43%)
Oct 11, 2019 37.48 37.80 37.42 37.52 106,860,472 +0.59(+1.61%)
Oct 10, 2019 36.68 37.08 36.67 36.92 58,190,420 +0.38(+1.03%)
Oct 09, 2019 36.62 36.69 36.50 36.54 46,143,668 +0.28(+0.77%)
Oct 08, 2019 36.45 36.50 36.24 36.27 65,271,476 -0.26(-0.71%)
Oct 07, 2019 36.61 36.80 36.50 36.53 63,535,140 -0.31(-0.83%)
Oct 04, 2019 36.56 36.90 36.52 36.83 60,438,644 +0.16(+0.44%)
Oct 03, 2019 36.33 36.67 36.23 36.67 69,379,704 +0.54(+1.49%)
Oct 02, 2019 36.21 36.27 36.02 36.13 46,544,912 -0.35(-0.96%)
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.