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 (%)
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%)
Apr 01, 2021 50.50 50.59 50.21 50.26 47,790,340 +0.49(+0.97%)
Mar 31, 2021 49.46 49.93 49.46 49.77 41,589,956 +0.25(+0.51%)
Mar 30, 2021 49.34 49.62 49.20 49.52 47,599,180 +0.16(+0.32%)
Mar 29, 2021 49.30 49.56 49.12 49.36 54,986,072 -0.35(-0.69%)
Mar 26, 2021 48.89 49.75 48.67 49.71 152,614,064 +1.26(+2.60%)
Mar 25, 2021 48.11 48.59 48.07 48.45 78,968,112 +0.22(+0.46%)
Mar 24, 2021 49.03 49.10 48.22 48.22 48,563,352 -1.13(-2.29%)
Mar 23, 2021 49.66 49.83 49.32 49.35 43,250,220 -0.96(-1.91%)
Mar 22, 2021 50.14 50.46 49.97 50.31 26,643,060 -0.15(-0.30%)
Mar 19, 2021 49.92 50.46 49.76 50.46 64,587,212 +0.62(+1.24%)
Mar 18, 2021 50.32 50.47 49.82 49.85 52,735,220 -0.93(-1.84%)
Mar 17, 2021 50.06 51.00 49.94 50.78 61,120,120 +0.07(+0.13%)
Mar 16, 2021 50.66 50.90 50.48 50.71 44,220,352 +0.21(+0.43%)
Mar 15, 2021 50.13 50.51 49.99 50.50 34,775,364 +0.12(+0.24%)
Mar 12, 2021 50.24 50.38 49.99 50.38 44,539,848 -0.91(-1.78%)
Mar 11, 2021 50.86 51.36 50.64 51.29 61,347,300 +1.57(+3.15%)
Mar 10, 2021 50.17 50.19 49.49 49.72 45,922,588 -0.22(-0.45%)
Mar 09, 2021 49.59 50.23 49.53 49.95 45,491,460 +1.07(+2.20%)
Mar 08, 2021 49.34 49.48 48.75 48.88 57,999,340 -1.35(-2.69%)
Mar 05, 2021 50.40 50.41 49.27 50.23 68,609,008 +0.54(+1.09%)
Mar 04, 2021 50.67 50.90 49.43 49.69 75,546,040 -1.19(-2.33%)
Mar 03, 2021 51.36 51.49 50.69 50.87 46,097,688 -0.10(-0.20%)
Mar 02, 2021 51.20 51.24 50.82 50.97 41,296,748 -0.50(-0.98%)
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.