Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.11 +0.18 (+0.43%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.66 51.83 51.59 51.69 33,352,678 -0.34(-0.65%)
Jun 29, 2021 51.69 52.04 51.58 52.02 19,536,202 -0.04(-0.07%)
Jun 28, 2021 51.99 52.13 51.92 52.06 25,981,192 +0.05(+0.09%)
Jun 25, 2021 52.03 52.10 51.82 52.01 26,667,826 +0.43(+0.84%)
Jun 24, 2021 51.41 51.63 51.37 51.58 21,487,292 +0.47(+0.92%)
Jun 23, 2021 51.17 51.45 51.09 51.11 27,885,106 +0.31(+0.61%)
Jun 22, 2021 50.61 50.85 50.47 50.80 38,421,000 -0.23(-0.46%)
Jun 21, 2021 50.77 51.04 50.53 51.04 28,785,980 +0.22(+0.42%)
Jun 18, 2021 50.96 51.06 50.72 50.82 45,289,012 -0.36(-0.70%)
Jun 17, 2021 51.11 51.38 51.03 51.18 29,766,620 +0.28(+0.55%)
Jun 16, 2021 51.50 51.63 50.69 50.90 47,096,824 -0.70(-1.36%)
Jun 15, 2021 51.83 51.84 51.49 51.60 36,408,888 -0.36(-0.69%)
Jun 14, 2021 51.85 52.07 51.80 51.96 28,192,716 +0.14(+0.27%)
Jun 11, 2021 51.86 51.91 51.65 51.82 30,316,398 -0.18(-0.34%)
Jun 10, 2021 51.77 52.07 51.72 51.99 30,486,454 +0.41(+0.80%)
Jun 09, 2021 51.67 51.81 51.53 51.58 33,132,400 -0.15(-0.29%)
Jun 08, 2021 51.81 51.83 51.56 51.73 40,847,040 -0.25(-0.48%)
Jun 07, 2021 51.98 52.01 51.75 51.98 26,620,422 -0.26(-0.50%)
Jun 04, 2021 52.14 52.28 52.07 52.24 31,120,310 +0.47(+0.90%)
Jun 03, 2021 51.80 51.93 51.64 51.78 43,929,804 -0.56(-1.07%)
Jun 02, 2021 52.18 52.37 52.04 52.34 26,291,600 +0.08(+0.16%)
Jun 01, 2021 52.38 52.42 52.09 52.25 44,642,960 +1.05(+2.06%)
May 28, 2021 51.00 51.32 50.98 51.20 46,866,064 +0.33(+0.64%)
May 27, 2021 50.91 51.01 50.76 50.87 38,150,880 +0.01(+0.02%)
May 26, 2021 50.69 50.92 50.68 50.86 29,348,080 +0.37(+0.74%)
May 25, 2021 50.64 50.72 50.41 50.49 44,173,076 +0.49(+0.99%)
May 24, 2021 49.82 50.12 49.72 49.99 24,045,108 +0.41(+0.83%)
May 21, 2021 50.14 50.14 49.51 49.58 42,057,068 -0.58(-1.15%)
May 20, 2021 49.95 50.27 49.94 50.16 35,658,992 +0.29(+0.58%)
May 19, 2021 49.41 50.06 49.37 49.87 49,601,956 -0.15(-0.30%)
May 18, 2021 50.00 50.27 49.94 50.02 34,731,044 +0.66(+1.34%)
May 17, 2021 49.09 49.40 49.02 49.36 24,831,000 -0.05(-0.09%)
May 14, 2021 49.09 49.49 48.97 49.41 43,257,332 +0.88(+1.81%)
May 13, 2021 48.74 49.00 48.28 48.53 46,014,312 -0.07(-0.13%)
May 12, 2021 49.16 49.37 48.53 48.60 58,494,612 -1.38(-2.76%)
May 11, 2021 49.17 49.99 49.15 49.98 40,535,220 -0.14(-0.28%)
May 10, 2021 50.83 50.84 50.07 50.12 44,266,584 -0.91(-1.79%)
May 07, 2021 50.82 51.25 50.75 51.03 44,573,188 +0.52(+1.03%)
May 06, 2021 50.29 50.54 50.13 50.51 31,566,360 +0.48(+0.95%)
May 05, 2021 50.04 50.20 49.88 50.03 27,931,756 +0.23(+0.47%)
May 04, 2021 49.99 50.07 49.44 49.80 41,405,192 -0.57(-1.13%)
May 03, 2021 50.33 50.60 50.16 50.37 22,107,134 +0.00(+0.00%)
Apr 30, 2021 50.64 50.73 50.25 50.37 49,619,964 -0.91(-1.77%)
Apr 29, 2021 51.56 51.57 50.85 51.27 39,242,836 -0.12(-0.24%)
Apr 28, 2021 51.25 51.64 51.09 51.39 40,299,464 +0.38(+0.75%)
Apr 27, 2021 51.03 51.17 50.93 51.01 27,396,204 -0.03(-0.05%)
Apr 26, 2021 50.89 51.09 50.79 51.04 28,726,886 +0.07(+0.13%)
Apr 23, 2021 50.74 51.03 50.70 50.97 29,003,518 +0.73(+1.45%)
Apr 22, 2021 50.46 50.56 50.09 50.25 42,313,172 -0.18(-0.35%)
Apr 21, 2021 49.88 50.45 49.77 50.42 35,802,380 +0.31(+0.61%)
Apr 20, 2021 50.47 50.57 49.98 50.12 29,721,278 -0.41(-0.81%)
Apr 19, 2021 50.61 50.70 50.35 50.53 36,779,420 -0.19(-0.37%)
Apr 16, 2021 50.71 50.79 50.48 50.71 34,328,188 +0.13(+0.26%)
Apr 15, 2021 50.54 50.63 50.38 50.58 45,678,040 +0.46(+0.91%)
Apr 14, 2021 50.32 50.42 50.08 50.13 29,417,854 +0.25(+0.51%)
Apr 13, 2021 49.68 50.05 49.60 49.87 36,114,176 +0.21(+0.41%)
Apr 12, 2021 49.62 49.72 49.51 49.67 32,200,660 -0.30(-0.60%)
Apr 09, 2021 49.91 49.99 49.80 49.97 38,376,028 -0.43(-0.85%)
Apr 08, 2021 50.50 50.65 50.37 50.40 53,985,248 +0.41(+0.82%)
Apr 07, 2021 50.02 50.15 49.81 49.99 51,322,096 -0.75(-1.47%)
Apr 06, 2021 50.46 50.94 50.35 50.73 33,768,588 +0.28(+0.55%)
Apr 05, 2021 50.56 50.62 50.34 50.45 33,106,790 +0.20(+0.39%)
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.