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 (%)
Jul 31, 2023 41.01 41.22 40.95 41.17 28,560,408 +0.02(+0.05%)
Jul 28, 2023 40.97 41.18 40.90 41.15 35,182,104 +0.97(+2.42%)
Jul 27, 2023 40.71 40.74 40.14 40.18 38,257,332 -0.50(-1.23%)
Jul 26, 2023 40.27 40.80 40.25 40.68 35,624,056 +0.24(+0.58%)
Jul 25, 2023 40.60 40.63 40.42 40.45 33,050,622 +0.33(+0.83%)
Jul 24, 2023 39.71 40.26 39.67 40.11 48,011,668 +0.54(+1.36%)
Jul 21, 2023 39.74 39.78 39.54 39.57 22,070,122 -0.06(-0.15%)
Jul 20, 2023 39.75 39.84 39.57 39.63 31,903,384 -0.29(-0.74%)
Jul 19, 2023 40.06 40.22 39.88 39.92 27,450,712 -0.08(-0.20%)
Jul 18, 2023 40.07 40.16 39.89 40.00 29,933,630 -0.29(-0.73%)
Jul 17, 2023 40.08 40.31 39.92 40.30 26,305,572 +0.05(+0.12%)
Jul 14, 2023 40.38 40.39 40.22 40.25 27,543,286 -0.23(-0.56%)
Jul 13, 2023 40.17 40.55 40.15 40.47 44,977,144 +0.52(+1.30%)
Jul 12, 2023 39.68 39.98 39.66 39.95 62,271,732 +0.87(+2.24%)
Jul 11, 2023 38.92 39.10 38.76 39.08 19,989,788 +0.39(+1.01%)
Jul 10, 2023 38.42 38.71 38.41 38.69 22,729,812 +0.03(+0.08%)
Jul 07, 2023 38.35 38.87 38.34 38.66 21,925,550 +0.43(+1.13%)
Jul 06, 2023 38.44 38.50 38.08 38.23 37,040,032 -0.80(-2.04%)
Jul 05, 2023 39.09 39.11 38.95 39.02 16,153,682 -0.24(-0.60%)
Jul 03, 2023 39.27 39.46 39.21 39.26 15,708,585 +0.43(+1.11%)
Jun 30, 2023 38.83 38.98 38.73 38.83 24,099,140 +0.30(+0.79%)
Jun 29, 2023 38.43 38.56 38.42 38.52 23,718,546 -0.21(-0.53%)
Jun 28, 2023 38.66 38.77 38.57 38.73 22,037,500 -0.24(-0.60%)
Jun 27, 2023 38.88 38.98 38.79 38.96 22,211,764 +0.39(+1.02%)
Jun 26, 2023 38.60 38.75 38.53 38.57 18,769,954 +0.13(+0.33%)
Jun 23, 2023 38.50 38.50 38.34 38.44 26,819,526 -0.57(-1.46%)
Jun 22, 2023 38.90 39.06 38.85 39.01 23,568,160 -0.14(-0.35%)
Jun 21, 2023 39.12 39.22 39.00 39.15 21,164,210 -0.19(-0.47%)
Jun 20, 2023 39.54 39.60 39.21 39.34 51,431,732 -0.79(-1.96%)
Jun 16, 2023 40.33 40.33 40.01 40.12 40,758,444 -0.14(-0.34%)
Jun 15, 2023 40.08 40.28 40.01 40.26 37,116,216 +1.88(+4.91%)
May 08, 2023 38.49 38.51 38.30 38.37 20,253,628 +0.02(+0.05%)
May 05, 2023 38.02 38.39 37.97 38.35 18,740,840 +0.51(+1.34%)
May 04, 2023 37.86 37.97 37.76 37.85 30,211,270 +0.30(+0.80%)
May 03, 2023 37.64 37.80 37.52 37.55 19,356,602 -0.06(-0.16%)
May 02, 2023 37.83 37.83 37.47 37.60 24,755,180 -0.37(-0.97%)
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.