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 (%)
Feb 28, 2023 37.36 37.51 37.19 37.23 40,730,968 -0.26(-0.70%)
Feb 27, 2023 37.52 37.59 37.41 37.49 24,999,278 +0.19(+0.52%)
Feb 24, 2023 37.31 37.48 37.15 37.30 49,903,500 -0.86(-2.25%)
Feb 23, 2023 38.46 38.52 37.91 38.15 29,315,942 +0.19(+0.49%)
Feb 22, 2023 38.05 38.17 37.85 37.97 38,056,544 -0.19(-0.48%)
Feb 21, 2023 38.37 38.58 38.14 38.15 34,897,728 -0.49(-1.26%)
Feb 17, 2023 38.63 38.74 38.48 38.64 36,076,700 -0.43(-1.10%)
Feb 16, 2023 38.87 39.25 38.76 39.07 30,900,648 +0.01(+0.02%)
Feb 15, 2023 38.80 39.06 38.73 39.06 31,976,786 -0.33(-0.84%)
Feb 14, 2023 39.18 39.58 39.05 39.39 22,346,380 -0.07(-0.17%)
Feb 13, 2023 39.27 39.54 39.18 39.46 21,469,034 +0.32(+0.82%)
Feb 10, 2023 39.29 39.31 39.01 39.14 35,391,132 -0.38(-0.96%)
Feb 09, 2023 39.89 39.93 39.38 39.52 27,810,480 +0.19(+0.47%)
Feb 08, 2023 39.48 39.53 39.17 39.33 39,283,808 -0.05(-0.12%)
Feb 07, 2023 39.28 39.53 39.00 39.38 32,798,994 +0.16(+0.40%)
Feb 06, 2023 39.10 39.30 38.95 39.22 42,586,660 -0.58(-1.47%)
Feb 03, 2023 40.03 40.31 39.71 39.81 43,728,888 -0.72(-1.78%)
Feb 02, 2023 40.77 40.80 40.33 40.53 47,167,236 -0.24(-0.60%)
Feb 01, 2023 40.46 40.93 40.18 40.77 53,640,776 +0.50(+1.23%)
Jan 31, 2023 40.01 40.28 39.94 40.28 44,355,940 -0.09(-0.22%)
Jan 30, 2023 40.54 40.73 40.34 40.36 39,633,176 -0.83(-2.01%)
Jan 27, 2023 41.25 41.27 40.99 41.19 37,984,068 -0.19(-0.47%)
Jan 26, 2023 41.33 41.42 41.10 41.39 29,665,244 +0.39(+0.95%)
Jan 25, 2023 40.74 41.00 40.52 41.00 31,140,594 +0.04(+0.09%)
Jan 24, 2023 40.77 40.98 40.71 40.96 37,697,720 +0.03(+0.07%)
Jan 23, 2023 40.70 41.12 40.66 40.93 38,958,760 +0.29(+0.72%)
Jan 20, 2023 40.31 40.63 40.18 40.64 44,018,896 +0.61(+1.53%)
Jan 19, 2023 39.89 40.17 39.87 40.02 34,868,740 +0.30(+0.76%)
Jan 18, 2023 40.34 40.39 39.70 39.72 56,436,960 -0.27(-0.68%)
Jan 17, 2023 39.95 40.04 39.83 39.99 42,099,612 -0.22(-0.56%)
Jan 13, 2023 39.91 40.25 39.90 40.22 33,722,272 +0.26(+0.66%)
Jan 12, 2023 39.82 40.04 39.44 39.96 43,219,656 +0.19(+0.49%)
Jan 11, 2023 39.53 39.77 39.46 39.76 42,974,908 +0.17(+0.42%)
Jan 10, 2023 39.42 39.60 39.22 39.59 36,196,112 +0.28(+0.72%)
Jan 09, 2023 39.49 39.61 39.29 39.31 61,576,088 +0.29(+0.75%)
Jan 06, 2023 38.47 39.04 38.23 39.02 50,377,676 +0.80(+2.09%)
Jan 05, 2023 37.97 38.30 37.96 38.22 26,464,080 -0.12(-0.30%)
Jan 04, 2023 37.88 38.38 37.67 38.34 58,576,100 +1.12(+3.01%)
Jan 03, 2023 37.34 37.62 37.11 37.22 36,513,748 +0.31(+0.84%)
Dec 30, 2022 37.14 37.30 36.77 36.91 39,327,968 -0.52(-1.38%)
Dec 29, 2022 37.23 37.48 37.18 37.42 27,817,028 +0.61(+1.67%)
Dec 28, 2022 37.26 37.30 36.79 36.81 33,805,836 -0.55(-1.46%)
Dec 27, 2022 37.13 37.55 37.08 37.36 43,477,488 +0.55(+1.48%)
Dec 23, 2022 36.80 36.92 36.62 36.81 20,068,998 -0.05(-0.13%)
Dec 22, 2022 37.08 37.11 36.59 36.86 27,738,836 -0.33(-0.89%)
Dec 21, 2022 36.80 37.19 36.72 37.19 24,234,732 +0.33(+0.90%)
Dec 20, 2022 36.73 37.00 36.70 36.86 26,378,996 -0.01(-0.03%)
Dec 19, 2022 37.11 37.11 36.80 36.87 23,613,736 +0.03(+0.08%)
Dec 16, 2022 36.91 37.07 36.78 36.84 49,499,252 +0.11(+0.29%)
Dec 15, 2022 37.32 37.44 36.70 36.73 49,374,612 -0.87(-2.30%)
Dec 14, 2022 37.59 37.78 37.31 37.60 64,665,308 +0.02(+0.05%)
Dec 13, 2022 38.09 38.18 37.50 37.58 62,524,788 +0.27(+0.72%)
Dec 12, 2022 37.29 37.31 36.99 37.31 43,889,640 -0.12(-0.31%)
Dec 09, 2022 37.74 37.80 37.43 37.43 50,817,156 -0.25(-0.66%)
Dec 08, 2022 37.59 37.79 37.47 37.68 42,896,328 +0.45(+1.21%)
Dec 07, 2022 37.17 37.36 37.10 37.23 48,771,156 -0.22(-0.59%)
Dec 06, 2022 37.64 37.69 37.35 37.45 32,899,920 -0.05(-0.13%)
Dec 05, 2022 37.92 37.94 37.40 37.49 64,918,528 -0.43(-1.14%)
Dec 02, 2022 37.42 38.04 37.42 37.93 49,620,128 +0.14(+0.38%)
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.