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, 2023 37.35 37.51 37.19 37.23 40,734,776 -0.26(-0.70%)
Feb 27, 2023 37.52 37.59 37.41 37.49 25,001,616 +0.19(+0.52%)
Feb 24, 2023 37.30 37.48 37.14 37.29 49,908,164 -0.86(-2.25%)
Feb 23, 2023 38.45 38.52 37.91 38.15 29,318,682 +0.19(+0.49%)
Feb 22, 2023 38.04 38.17 37.85 37.97 38,060,100 -0.19(-0.48%)
Feb 21, 2023 38.36 38.57 38.14 38.15 34,900,992 -0.49(-1.26%)
Feb 17, 2023 38.63 38.74 38.48 38.64 36,080,072 -0.43(-1.10%)
Feb 16, 2023 38.87 39.25 38.76 39.07 30,903,536 +0.01(+0.02%)
Feb 15, 2023 38.79 39.06 38.72 39.06 31,979,776 -0.33(-0.84%)
Feb 14, 2023 39.17 39.57 39.05 39.39 22,348,470 -0.07(-0.17%)
Feb 13, 2023 39.27 39.53 39.18 39.45 21,471,040 +0.32(+0.82%)
Feb 10, 2023 39.29 39.31 39.00 39.13 35,394,440 -0.38(-0.96%)
Feb 09, 2023 39.88 39.92 39.38 39.51 27,813,080 +0.19(+0.47%)
Feb 08, 2023 39.47 39.53 39.16 39.33 39,287,480 -0.05(-0.12%)
Feb 07, 2023 39.28 39.53 39.00 39.38 32,802,060 +0.16(+0.40%)
Feb 06, 2023 39.09 39.30 38.95 39.22 42,590,644 -0.58(-1.47%)
Feb 03, 2023 40.03 40.31 39.71 39.81 43,732,976 -0.72(-1.78%)
Feb 02, 2023 40.77 40.80 40.33 40.53 47,171,648 -0.24(-0.60%)
Feb 01, 2023 40.46 40.93 40.18 40.77 53,645,788 +0.50(+1.23%)
Jan 31, 2023 40.01 40.27 39.93 40.27 44,360,084 -0.09(-0.22%)
Jan 30, 2023 40.54 40.72 40.34 40.36 39,636,884 -0.83(-2.01%)
Jan 27, 2023 41.25 41.27 40.99 41.19 37,987,620 -0.19(-0.47%)
Jan 26, 2023 41.32 41.41 41.10 41.38 29,668,016 +0.39(+0.95%)
Jan 25, 2023 40.74 40.99 40.52 40.99 31,143,504 +0.04(+0.10%)
Jan 24, 2023 40.77 40.98 40.71 40.95 37,701,244 +0.03(+0.07%)
Jan 23, 2023 40.69 41.12 40.66 40.93 38,962,400 +0.29(+0.72%)
Jan 20, 2023 40.30 40.63 40.18 40.63 44,023,012 +0.61(+1.53%)
Jan 19, 2023 39.88 40.17 39.86 40.02 34,878,544 +0.30(+0.76%)
Jan 18, 2023 40.34 40.39 39.70 39.72 56,442,232 -0.27(-0.68%)
Jan 17, 2023 39.94 40.04 39.82 39.99 42,103,548 -0.22(-0.56%)
Jan 13, 2023 39.90 40.24 39.89 40.21 33,725,424 +0.26(+0.66%)
Jan 12, 2023 39.82 40.04 39.44 39.95 43,223,696 +0.19(+0.49%)
Jan 11, 2023 39.52 39.77 39.45 39.76 42,978,924 +0.17(+0.42%)
Jan 10, 2023 39.42 39.60 39.22 39.59 36,199,492 +0.28(+0.72%)
Jan 09, 2023 39.48 39.61 39.29 39.31 61,581,844 +0.29(+0.75%)
Jan 06, 2023 38.46 39.04 38.23 39.02 50,382,384 +0.80(+2.09%)
Jan 05, 2023 37.97 38.30 37.96 38.22 26,466,554 -0.12(-0.30%)
Jan 04, 2023 37.88 38.37 37.66 38.34 58,581,576 +1.12(+3.01%)
Jan 03, 2023 37.33 37.62 37.11 37.22 36,517,160 +0.31(+0.84%)
Dec 30, 2022 37.14 37.30 36.77 36.90 39,331,644 -0.52(-1.38%)
Dec 29, 2022 37.23 37.48 37.18 37.42 27,819,628 +0.61(+1.67%)
Dec 28, 2022 37.25 37.29 36.79 36.81 33,808,996 -0.55(-1.46%)
Dec 27, 2022 37.13 37.54 37.08 37.35 43,481,552 +0.55(+1.48%)
Dec 23, 2022 36.80 36.91 36.62 36.81 20,070,874 -0.05(-0.13%)
Dec 22, 2022 37.08 37.11 36.58 36.86 27,741,428 -0.33(-0.89%)
Dec 21, 2022 36.80 37.19 36.72 37.19 24,236,998 +0.33(+0.90%)
Dec 20, 2022 36.73 37.00 36.69 36.86 26,381,462 -0.01(-0.03%)
Dec 19, 2022 37.11 37.11 36.80 36.86 23,615,944 +0.03(+0.08%)
Dec 16, 2022 36.90 37.06 36.78 36.84 49,503,876 +0.11(+0.29%)
Dec 15, 2022 37.31 37.44 36.69 36.73 49,379,224 -0.87(-2.31%)
Dec 14, 2022 37.59 37.78 37.30 37.60 64,671,352 +0.02(+0.05%)
Dec 13, 2022 38.08 38.18 37.49 37.58 62,530,632 +0.27(+0.72%)
Dec 12, 2022 37.29 37.31 36.99 37.31 43,893,744 -0.12(-0.31%)
Dec 09, 2022 37.74 37.80 37.42 37.42 50,821,908 -0.25(-0.66%)
Dec 08, 2022 37.59 37.78 37.46 37.67 42,901,904 +0.45(+1.21%)
Dec 07, 2022 37.16 37.36 37.10 37.22 48,775,716 -0.22(-0.59%)
Dec 06, 2022 37.63 37.68 37.35 37.44 32,902,996 -0.05(-0.13%)
Dec 05, 2022 37.91 37.93 37.39 37.49 64,924,600 -0.43(-1.14%)
Dec 02, 2022 37.41 38.04 37.41 37.92 49,624,768 +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.