Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.13 +0.20 (+0.49%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.92 38.13 37.90 38.10 23,085,702 +0.19(+0.51%)
Apr 27, 2023 37.62 37.96 37.58 37.91 24,112,840 +0.51(+1.35%)
Apr 26, 2023 37.65 37.68 37.37 37.40 46,745,744 +0.21(+0.58%)
Apr 25, 2023 37.39 37.42 37.13 37.19 31,931,024 -0.71(-1.88%)
Apr 24, 2023 37.90 37.96 37.77 37.90 20,500,236 -0.09(-0.23%)
Apr 21, 2023 38.02 38.03 37.77 37.99 27,349,008 -0.36(-0.94%)
Apr 20, 2023 38.36 38.58 38.23 38.35 30,564,224 -0.06(-0.15%)
Apr 19, 2023 38.35 38.46 38.27 38.41 26,547,128 -0.39(-1.00%)
Apr 18, 2023 38.91 38.96 38.70 38.80 24,635,960 -0.05(-0.13%)
Apr 17, 2023 38.84 38.90 38.69 38.85 26,877,584 +0.17(+0.43%)
Apr 14, 2023 38.71 38.87 38.49 38.68 27,390,708 -0.20(-0.53%)
Apr 13, 2023 38.81 38.95 38.76 38.88 29,571,278 +0.53(+1.37%)
Apr 12, 2023 38.76 38.79 38.28 38.36 31,158,098 -0.27(-0.71%)
Apr 11, 2023 38.73 38.80 38.61 38.63 23,893,338 +0.23(+0.61%)
Apr 10, 2023 38.24 38.41 38.17 38.40 21,155,874 +0.04(+0.10%)
Apr 06, 2023 38.11 38.44 38.01 38.36 23,277,406 +0.16(+0.41%)
Apr 05, 2023 38.43 38.46 38.06 38.20 36,748,072 -0.30(-0.78%)
Apr 04, 2023 38.44 38.53 38.32 38.50 32,366,542 +0.00(+0.00%)
Apr 03, 2023 38.41 38.53 38.29 38.50 20,165,888 +0.08(+0.20%)
Mar 31, 2023 38.48 38.58 35.40 38.43 37,881,472 -0.05(-0.13%)
Mar 30, 2023 38.43 38.57 38.32 38.48 33,869,360 +0.38(+1.00%)
Mar 29, 2023 37.98 38.15 37.88 38.10 33,038,520 +0.11(+0.28%)
Mar 28, 2023 37.78 37.99 37.74 37.99 45,496,636 +0.54(+1.43%)
Mar 27, 2023 37.39 37.48 37.26 37.45 37,747,916 -0.20(-0.54%)
Mar 24, 2023 37.45 37.67 37.38 37.66 28,800,436 -0.10(-0.26%)
Mar 23, 2023 37.95 38.18 37.56 37.75 40,687,940 +0.52(+1.39%)
Mar 22, 2023 37.36 37.80 37.22 37.24 41,460,792 +0.15(+0.39%)
Mar 21, 2023 37.04 37.19 36.90 37.09 28,723,008 +0.33(+0.90%)
Mar 20, 2023 36.55 36.84 36.46 36.76 29,293,412 +0.14(+0.37%)
Mar 17, 2023 36.82 36.87 36.50 36.62 41,245,968 -0.22(-0.61%)
Mar 16, 2023 36.24 36.87 36.18 36.85 41,275,792 +0.56(+1.53%)
Mar 15, 2023 36.12 36.30 35.93 36.29 55,875,896 -0.63(-1.71%)
Mar 14, 2023 36.85 37.02 36.73 36.93 37,485,340 +0.02(+0.05%)
Mar 13, 2023 36.74 37.17 36.66 36.91 44,230,012 +0.06(+0.16%)
Mar 10, 2023 37.02 37.25 36.81 36.85 50,673,252 -0.19(-0.53%)
Mar 09, 2023 37.50 37.57 36.97 37.04 41,255,752 -0.84(-2.21%)
Mar 08, 2023 37.73 37.96 37.73 37.88 19,301,210 +0.16(+0.41%)
Mar 07, 2023 38.21 38.22 37.70 37.73 37,360,600 -0.64(-1.68%)
Mar 06, 2023 38.48 38.64 38.36 38.37 26,783,808 -0.14(-0.35%)
Mar 03, 2023 38.29 38.54 38.24 38.50 21,241,868 +0.34(+0.89%)
Mar 02, 2023 37.85 38.26 37.78 38.16 29,852,842 +0.14(+0.36%)
Mar 01, 2023 38.14 38.18 37.95 38.03 40,661,128 +0.80(+2.14%)
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%)
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.