Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.91 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 39.74 40.00 39.66 40.00 44,666,180 -0.09(-0.22%)
Jan 30, 2023 40.26 40.44 40.06 40.08 39,910,388 -0.82(-2.01%)
Jan 27, 2023 40.96 40.98 40.71 40.91 38,249,744 -0.19(-0.47%)
Jan 26, 2023 41.04 41.13 40.82 41.10 29,872,734 +0.39(+0.95%)
Jan 25, 2023 40.46 40.71 40.24 40.71 31,358,404 +0.04(+0.10%)
Jan 24, 2023 40.49 40.70 40.43 40.67 37,961,392 +0.03(+0.07%)
Jan 23, 2023 40.41 40.84 40.38 40.64 39,231,252 +0.29(+0.72%)
Jan 20, 2023 40.03 40.35 39.90 40.35 44,326,784 +0.61(+1.53%)
Jan 19, 2023 39.61 39.89 39.59 39.75 35,119,216 +0.30(+0.76%)
Jan 18, 2023 40.06 40.11 39.43 39.45 56,831,700 -0.27(-0.68%)
Jan 17, 2023 39.67 39.76 39.55 39.72 42,394,072 -0.22(-0.56%)
Jan 13, 2023 39.63 39.97 39.62 39.94 33,958,136 +0.26(+0.66%)
Jan 12, 2023 39.54 39.76 39.17 39.68 43,521,948 +0.19(+0.49%)
Jan 11, 2023 39.25 39.49 39.18 39.48 43,275,492 +0.16(+0.42%)
Jan 10, 2023 39.15 39.33 38.95 39.32 36,449,280 +0.28(+0.72%)
Jan 09, 2023 39.21 39.34 39.02 39.04 62,006,776 +0.29(+0.75%)
Jan 06, 2023 38.20 38.77 37.97 38.75 50,730,040 +0.79(+2.09%)
Jan 05, 2023 37.70 38.03 37.70 37.96 26,649,180 -0.12(-0.30%)
Jan 04, 2023 37.62 38.11 37.41 38.07 58,985,804 +1.11(+3.01%)
Jan 03, 2023 37.08 37.36 36.85 36.96 36,769,140 +0.31(+0.84%)
Dec 30, 2022 36.88 37.04 36.52 36.65 39,603,044 -0.51(-1.38%)
Dec 29, 2022 36.97 37.22 36.92 37.16 28,011,590 +0.61(+1.67%)
Dec 28, 2022 37.00 37.04 36.53 36.55 34,042,288 -0.54(-1.46%)
Dec 27, 2022 36.87 37.28 36.83 37.10 43,781,588 +0.54(+1.48%)
Dec 23, 2022 36.54 36.66 36.37 36.55 20,209,370 -0.05(-0.13%)
Dec 22, 2022 36.83 36.85 36.33 36.60 27,932,852 -0.33(-0.89%)
Dec 21, 2022 36.54 36.93 36.47 36.93 24,404,240 +0.33(+0.90%)
Dec 20, 2022 36.48 36.75 36.44 36.60 26,563,500 -0.01(-0.03%)
Dec 19, 2022 36.85 36.85 36.54 36.61 23,778,900 +0.03(+0.08%)
Dec 16, 2022 36.65 36.81 36.53 36.58 49,845,468 +0.11(+0.29%)
Dec 15, 2022 37.06 37.18 36.44 36.48 49,719,956 -0.86(-2.31%)
Dec 14, 2022 37.33 37.52 37.05 37.34 65,117,604 +0.02(+0.05%)
Dec 13, 2022 37.82 37.92 37.24 37.32 62,962,112 +0.26(+0.71%)
Dec 12, 2022 37.03 37.05 36.73 37.05 44,196,256 -0.11(-0.31%)
Dec 09, 2022 37.48 37.54 37.17 37.17 51,172,168 -0.25(-0.66%)
Dec 08, 2022 37.33 37.52 37.21 37.42 43,197,576 +0.45(+1.21%)
Dec 07, 2022 36.91 37.11 36.84 36.97 49,111,872 -0.22(-0.59%)
Dec 06, 2022 37.38 37.42 37.09 37.19 33,129,760 -0.05(-0.13%)
Dec 05, 2022 37.65 37.67 37.14 37.23 65,372,052 -0.43(-1.14%)
Dec 02, 2022 37.16 37.78 37.16 37.66 49,966,776 +0.14(+0.38%)
Dec 01, 2022 37.75 37.82 37.39 37.52 53,017,040 -0.12(-0.33%)
Nov 30, 2022 37.37 37.80 37.13 37.64 108,555,864 +1.06(+2.89%)
Nov 29, 2022 36.58 36.75 36.49 36.59 53,812,484 +0.77(+2.15%)
Nov 28, 2022 35.81 36.20 35.81 35.81 47,259,652 -0.16(-0.45%)
Nov 25, 2022 36.04 36.08 35.94 35.98 20,983,070 -0.17(-0.47%)
Nov 23, 2022 35.90 36.17 35.89 36.15 45,658,268 +0.30(+0.82%)
Nov 22, 2022 35.68 35.86 35.61 35.85 35,356,024 +0.09(+0.24%)
Nov 21, 2022 35.76 35.84 35.58 35.77 30,707,052 -0.46(-1.26%)
Nov 18, 2022 36.33 36.34 36.05 36.22 47,354,444 -0.21(-0.58%)
Nov 17, 2022 35.71 36.48 35.70 36.43 59,288,456 +0.07(+0.18%)
Nov 16, 2022 36.64 36.69 36.31 36.37 51,835,104 -0.59(-1.60%)
Nov 15, 2022 37.26 37.30 36.71 36.96 80,909,720 +0.83(+2.29%)
Nov 14, 2022 36.15 36.39 35.99 36.13 44,552,316 -0.22(-0.60%)
Nov 11, 2022 36.07 36.40 35.99 36.35 54,956,328 +0.96(+2.72%)
Nov 10, 2022 35.07 35.41 34.93 35.39 56,672,368 +1.24(+3.63%)
Nov 09, 2022 34.49 34.65 34.10 34.15 35,849,844 -0.60(-1.73%)
Nov 08, 2022 34.57 34.93 34.44 34.75 38,090,772 +0.25(+0.72%)
Nov 07, 2022 34.70 34.78 34.38 34.50 40,318,160 +0.02(+0.06%)
Nov 04, 2022 34.32 34.48 33.98 34.48 74,049,240 +1.40(+4.23%)
Nov 03, 2022 32.67 33.19 32.65 33.08 40,234,448 +0.19(+0.58%)
Nov 02, 2022 33.24 32.86 32.89 50,016,924 -0.28(-0.83%)
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.