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 (%)
Oct 31, 2019 38.44 38.45 38.08 38.28 62,358,408 -0.31(-0.79%)
Oct 30, 2019 38.32 38.58 38.16 38.58 67,726,712 +0.17(+0.44%)
Oct 29, 2019 38.41 38.53 38.38 38.41 37,766,488 -0.20(-0.51%)
Oct 28, 2019 38.56 38.71 38.55 38.61 62,605,656 +0.22(+0.59%)
Oct 25, 2019 38.11 38.41 38.10 38.38 55,003,224 +0.27(+0.71%)
Oct 24, 2019 38.28 38.29 38.09 38.11 68,668,264 +0.00(+0.00%)
Oct 23, 2019 37.95 38.15 37.93 38.11 48,248,236 +0.01(+0.02%)
Oct 22, 2019 38.11 38.24 38.05 38.11 66,338,412 +0.03(+0.07%)
Oct 21, 2019 37.90 38.08 37.84 38.08 42,881,496 +0.34(+0.91%)
Oct 18, 2019 37.85 37.95 37.64 37.74 87,731,216 -0.20(-0.52%)
Oct 17, 2019 38.09 38.11 37.88 37.93 62,945,976 +0.14(+0.38%)
Oct 16, 2019 37.65 37.83 37.57 37.79 45,380,940 +0.11(+0.29%)
Oct 15, 2019 37.46 37.76 37.44 37.68 56,919,812 +0.33(+0.89%)
Oct 14, 2019 37.47 37.52 37.34 37.35 32,559,196 -0.16(-0.43%)
Oct 11, 2019 37.48 37.80 37.42 37.51 106,870,472 +0.59(+1.61%)
Oct 10, 2019 36.68 37.07 36.67 36.92 58,195,864 +0.38(+1.03%)
Oct 09, 2019 36.61 36.69 36.50 36.54 46,147,984 +0.28(+0.77%)
Oct 08, 2019 36.45 36.50 36.24 36.26 65,277,580 -0.26(-0.71%)
Oct 07, 2019 36.60 36.79 36.49 36.52 63,541,084 -0.31(-0.83%)
Oct 04, 2019 36.56 36.90 36.52 36.83 60,444,296 +0.16(+0.44%)
Oct 03, 2019 36.33 36.67 36.23 36.67 69,386,200 +0.54(+1.49%)
Oct 02, 2019 36.21 36.26 36.02 36.13 46,549,264 -0.35(-0.96%)
Oct 01, 2019 36.77 36.77 36.45 36.48 54,406,044 -0.26(-0.71%)
Sep 30, 2019 36.84 36.95 36.69 36.74 49,190,396 +0.21(+0.57%)
Sep 27, 2019 37.01 37.09 36.40 36.53 88,869,352 -0.48(-1.29%)
Sep 26, 2019 37.08 37.13 36.90 37.01 42,307,156 -0.01(-0.02%)
Sep 25, 2019 36.80 37.10 36.67 37.02 48,354,028 -0.03(-0.07%)
Sep 24, 2019 37.42 37.43 37.00 37.04 63,931,724 -0.40(-1.06%)
Sep 23, 2019 37.22 37.46 37.22 37.44 48,451,576 +0.04(+0.10%)
Sep 20, 2019 37.65 37.69 37.25 37.40 95,818,344 +0.04(+0.10%)
Sep 19, 2019 37.52 37.64 37.31 37.37 58,436,984 -0.15(-0.41%)
Sep 18, 2019 37.61 37.66 37.22 37.52 79,008,960 -0.15(-0.41%)
Sep 17, 2019 37.33 37.70 37.31 37.67 110,117,696 +0.00(+0.00%)
Sep 16, 2019 37.67 37.85 37.58 37.67 69,978,568 -0.30(-0.78%)
Sep 13, 2019 37.98 38.07 37.90 37.97 64,970,496 +0.22(+0.57%)
Sep 12, 2019 37.73 37.98 37.59 37.75 82,976,472 +0.27(+0.72%)
Sep 11, 2019 37.36 37.51 37.30 37.48 69,587,040 +0.26(+0.70%)
Sep 10, 2019 37.16 37.29 37.01 37.22 53,896,540 +0.03(+0.07%)
Sep 09, 2019 37.18 37.31 37.08 37.20 42,877,036 +0.12(+0.32%)
Sep 06, 2019 37.13 37.21 37.04 37.08 54,193,920 +0.16(+0.44%)
Sep 05, 2019 36.94 37.05 36.89 36.92 80,879,408 +0.41(+1.13%)
Sep 04, 2019 36.40 36.55 36.32 36.51 73,376,800 +0.60(+1.68%)
Sep 03, 2019 35.71 35.91 35.71 35.90 56,000,008 -0.22(-0.62%)
Aug 30, 2019 36.15 36.15 35.92 36.13 63,488,612 +0.28(+0.78%)
Aug 29, 2019 35.68 35.88 35.55 35.85 48,235,404 +0.40(+1.12%)
Aug 28, 2019 35.29 35.52 35.20 35.45 55,048,280 +0.10(+0.28%)
Aug 27, 2019 35.53 35.66 35.32 35.35 69,971,656 +0.06(+0.18%)
Aug 26, 2019 35.35 35.40 35.20 35.29 64,682,992 +0.19(+0.54%)
Aug 23, 2019 35.55 35.89 35.05 35.10 89,621,360 -0.53(-1.49%)
Aug 22, 2019 35.83 35.88 35.53 35.63 46,281,020 -0.47(-1.29%)
Aug 21, 2019 36.14 36.14 35.93 36.10 46,364,048 +0.34(+0.96%)
Aug 20, 2019 35.80 35.93 35.71 35.76 49,972,028 +0.07(+0.20%)
Aug 19, 2019 35.99 36.00 35.66 35.69 48,203,160 +0.14(+0.40%)
Aug 16, 2019 35.38 35.63 35.38 35.54 59,452,664 +0.49(+1.38%)
Aug 15, 2019 35.15 35.20 34.89 35.06 87,218,848 +0.23(+0.67%)
Aug 14, 2019 35.14 35.23 34.81 34.82 114,479,448 -1.03(-2.88%)
Aug 13, 2019 35.14 36.06 35.08 35.86 123,272,192 +0.47(+1.32%)
Aug 12, 2019 35.39 35.52 35.31 35.39 72,001,056 -0.45(-1.25%)
Aug 09, 2019 35.98 36.04 35.68 35.84 71,979,448 -0.37(-1.02%)
Aug 08, 2019 35.99 36.23 35.90 36.21 90,315,928 +0.44(+1.23%)
Aug 07, 2019 35.25 35.79 35.10 35.77 118,777,704 +0.16(+0.45%)
Aug 06, 2019 35.71 35.79 35.37 35.61 97,974,216 +0.50(+1.43%)
Aug 05, 2019 35.44 35.52 34.92 35.10 145,937,664 -1.35(-3.70%)
Aug 02, 2019 36.67 36.75 36.34 36.45 103,230,552 -0.36(-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.