Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.99 44.56 43.92 44.44 83,079,048 -0.59(-1.31%)
Feb 25, 2022 44.41 45.08 44.38 45.03 61,915,632 +0.82(+1.85%)
Feb 24, 2022 42.84 44.25 42.81 44.22 100,673,992 -0.93(-2.06%)
Feb 23, 2022 45.88 45.91 45.06 45.15 41,078,084 -0.53(-1.17%)
Feb 22, 2022 45.67 46.00 45.38 45.68 63,825,028 -0.66(-1.42%)
Feb 18, 2022 46.34 0 -0.47(-1.00%)
Feb 17, 2022 47.14 47.23 46.71 46.80 43,400,656 -0.55(-1.16%)
Feb 16, 2022 46.96 47.55 46.92 47.36 49,664,760 +0.34(+0.73%)
Feb 15, 2022 46.63 47.05 46.59 47.01 34,632,108 +1.00(+2.17%)
Feb 14, 2022 46.14 46.24 45.77 46.01 62,495,908 -0.32(-0.70%)
Feb 11, 2022 47.07 47.27 46.26 46.34 56,606,436 -0.71(-1.52%)
Feb 10, 2022 46.97 47.66 46.97 47.05 58,290,608 -0.31(-0.66%)
Feb 09, 2022 47.02 47.39 46.97 47.36 42,141,084 +0.73(+1.57%)
Feb 08, 2022 46.11 46.64 46.09 46.63 26,876,514 +0.45(+0.97%)
Feb 07, 2022 46.08 46.45 46.04 46.19 33,558,156 -0.10(-0.21%)
Feb 04, 2022 45.96 46.50 45.86 46.28 38,529,216 +0.11(+0.25%)
Feb 03, 2022 46.08 46.17 40,213,000 -0.49(-1.06%)
Feb 02, 2022 46.92 46.94 46.35 46.66 37,112,640 -0.08(-0.16%)
Feb 01, 2022 46.62 46.74 46.22 46.74 52,736,396 +0.29(+0.61%)
Jan 31, 2022 45.55 46.51 46.45 68,987,608 +1.47(+3.28%)
Jan 28, 2022 44.85 44.99 44.38 44.98 51,357,780 +0.22(+0.49%)
Jan 27, 2022 45.27 45.34 44.74 44.76 64,271,140 -0.52(-1.16%)
Jan 26, 2022 46.12 46.20 45.18 45.28 58,366,732 -0.58(-1.27%)
Jan 25, 2022 45.68 46.07 45.38 45.86 57,613,532 -0.09(-0.19%)
Jan 24, 2022 45.87 45.96 44.88 45.95 92,412,904 -0.66(-1.41%)
Jan 21, 2022 47.19 47.26 46.56 46.60 62,741,980 -0.68(-1.45%)
Jan 20, 2022 47.80 48.07 47.24 47.29 61,275,616 +0.28(+0.59%)
Jan 19, 2022 47.16 47.27 46.97 47.01 46,215,648 +0.20(+0.43%)
Jan 18, 2022 46.80 47.07 46.75 46.81 47,326,300 -0.85(-1.78%)
Jan 14, 2022 47.66 0 -0.02(-0.04%)
Jan 13, 2022 48.16 48.20 47.64 47.68 34,937,476 -0.68(-1.42%)
Jan 12, 2022 48.16 48.40 47.99 48.36 59,773,212 +0.79(+1.66%)
Jan 11, 2022 46.90 47.59 46.76 47.57 60,565,248 +1.07(+2.31%)
Jan 10, 2022 46.55 46.68 46.19 46.50 45,822,544 +0.00(+0.00%)
Jan 07, 2022 46.31 46.66 46.13 46.50 34,333,988 +0.42(+0.91%)
Jan 06, 2022 46.00 46.30 45.80 46.08 36,466,672 +0.21(+0.46%)
Jan 05, 2022 46.41 46.75 45.86 45.87 49,244,028 -0.76(-1.63%)
Jan 04, 2022 46.85 46.85 46.54 46.63 25,842,680 -0.16(-0.35%)
Jan 03, 2022 46.68 46.85 46.39 46.79 28,989,822 +0.33(+0.72%)
Dec 31, 2021 46.58 46.94 46.45 46.46 32,004,106 -0.23(-0.49%)
Dec 30, 2021 46.13 46.81 46.13 46.69 36,693,452 +0.53(+1.15%)
Dec 29, 2021 46.28 46.30 45.95 46.16 28,947,836 -0.21(-0.45%)
Dec 28, 2021 46.54 46.58 46.35 46.37 25,804,818 -0.15(-0.33%)
Dec 27, 2021 46.32 46.59 46.32 46.52 28,415,720 +0.21(+0.45%)
Dec 23, 2021 46.14 46.40 46.01 46.31 23,327,058 +0.24(+0.52%)
Dec 22, 2021 45.72 46.09 45.63 46.08 29,055,674 +0.18(+0.38%)
Dec 21, 2021 45.47 45.90 45.43 45.90 33,509,200 +0.80(+1.78%)
Dec 20, 2021 45.14 45.14 44.82 45.10 41,975,640 -0.68(-1.49%)
Dec 17, 2021 45.67 45.96 45.57 45.78 58,725,092 -0.23(-0.50%)
Dec 16, 2021 46.31 46.49 45.92 46.01 63,540,628 +0.06(+0.12%)
Dec 15, 2021 45.78 45.99 45.30 45.95 61,847,568 -0.13(-0.29%)
Dec 14, 2021 45.92 46.21 45.88 46.08 44,206,884 -0.10(-0.23%)
Dec 13, 2021 46.56 46.61 46.08 46.19 53,411,904 -0.74(-1.59%)
Dec 10, 2021 46.89 47.00 46.76 46.93 44,827,680 +0.04(+0.08%)
Dec 09, 2021 46.97 47.15 46.84 46.90 38,921,368 -0.22(-0.48%)
Dec 08, 2021 46.95 47.25 46.83 47.12 40,735,788 +0.19(+0.40%)
Dec 07, 2021 46.77 46.96 46.74 46.93 55,828,644 +0.73(+1.58%)
Dec 06, 2021 45.81 46.23 45.61 46.20 58,545,428 +0.36(+0.78%)
Dec 03, 2021 46.45 46.53 45.65 45.85 84,445,576 -0.73(-1.57%)
Dec 02, 2021 46.49 46.83 46.25 46.58 78,982,752 +0.64(+1.39%)
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.