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 (%)
Nov 30, 2020 45.54 45.54 44.98 45.00 65,645,796 -1.21(-2.62%)
Nov 27, 2020 46.13 46.33 46.09 46.21 29,281,574 +0.43(+0.95%)
Nov 25, 2020 45.62 45.80 45.48 45.78 51,283,228 -0.26(-0.56%)
Nov 24, 2020 45.80 46.06 45.56 46.03 42,530,524 +0.61(+1.34%)
Nov 23, 2020 45.78 45.80 45.32 45.42 42,210,532 +0.12(+0.27%)
Nov 20, 2020 45.16 45.43 45.12 45.30 38,183,660 +0.25(+0.55%)
Nov 19, 2020 44.77 45.11 44.68 45.06 29,802,322 +0.07(+0.16%)
Nov 18, 2020 45.33 45.34 44.97 44.98 35,024,196 -0.16(-0.35%)
Nov 17, 2020 44.91 45.26 44.84 45.14 37,534,528 -0.05(-0.10%)
Nov 16, 2020 45.11 45.33 45.03 45.18 68,831,496 +0.55(+1.24%)
Nov 13, 2020 44.55 44.66 44.31 44.63 52,150,296 +0.62(+1.41%)
Nov 12, 2020 44.46 44.61 43.90 44.01 44,715,184 -0.33(-0.75%)
Nov 11, 2020 43.98 44.42 43.92 44.34 50,104,740 +0.29(+0.65%)
Nov 10, 2020 44.39 44.50 43.86 44.06 74,403,328 -0.51(-1.14%)
Nov 09, 2020 45.69 45.74 44.55 44.57 81,095,152 +0.30(+0.69%)
Nov 06, 2020 44.02 44.43 43.90 44.26 62,107,004 +0.20(+0.46%)
Nov 05, 2020 44.06 44.24 43.69 44.06 84,495,096 +0.74(+1.71%)
Nov 04, 2020 42.56 43.49 42.48 43.32 87,821,072 +1.32(+3.14%)
Nov 03, 2020 41.89 42.11 41.72 42.00 53,857,592 +0.18(+0.44%)
Nov 02, 2020 41.72 41.83 41.48 41.81 55,228,384 +0.53(+1.27%)
Oct 30, 2020 41.42 41.48 41.01 41.29 71,638,680 -0.47(-1.13%)
Oct 29, 2020 41.50 41.90 41.35 41.76 48,473,708 +0.42(+1.01%)
Oct 28, 2020 41.73 41.78 41.31 41.34 72,602,784 -1.06(-2.50%)
Oct 27, 2020 42.34 42.53 42.20 42.41 45,295,656 +0.18(+0.44%)
Oct 26, 2020 42.27 42.52 41.88 42.22 58,014,824 -0.55(-1.30%)
Oct 23, 2020 42.56 42.77 42.36 42.77 39,992,836 +0.25(+0.59%)
Oct 22, 2020 42.60 42.64 42.31 42.53 45,355,716 -0.01(-0.02%)
Oct 21, 2020 42.48 42.77 42.42 42.53 46,465,864 +0.12(+0.28%)
Oct 20, 2020 42.21 42.64 42.19 42.41 55,910,856 +0.46(+1.10%)
Oct 19, 2020 42.20 42.38 41.87 41.95 33,427,432 -0.12(-0.29%)
Oct 16, 2020 42.07 42.19 41.93 42.07 34,231,664 +0.15(+0.35%)
Oct 15, 2020 41.62 41.96 41.57 41.92 44,527,584 -0.30(-0.72%)
Oct 14, 2020 42.50 42.61 42.21 42.23 45,806,600 -0.29(-0.67%)
Oct 13, 2020 42.54 42.57 42.29 42.52 38,534,472 -0.18(-0.41%)
Oct 12, 2020 42.55 42.79 42.46 42.69 43,355,680 +0.37(+0.87%)
Oct 09, 2020 42.14 42.44 42.02 42.32 34,546,352 +0.29(+0.68%)
Oct 08, 2020 41.84 42.08 41.51 42.04 32,129,294 +0.34(+0.82%)
Oct 07, 2020 41.62 41.82 41.50 41.69 49,478,220 +0.45(+1.10%)
Oct 06, 2020 41.30 41.56 41.10 41.24 47,062,472 +0.07(+0.18%)
Oct 05, 2020 40.84 41.17 40.84 41.17 39,047,932 +0.54(+1.34%)
Oct 02, 2020 40.48 40.98 40.43 40.62 35,352,992 -0.47(-1.15%)
Oct 01, 2020 41.02 41.12 40.78 41.09 55,791,452 +0.38(+0.93%)
Sep 30, 2020 40.38 40.83 40.36 40.72 52,708,228 +0.65(+1.61%)
Sep 29, 2020 39.98 40.20 39.93 40.07 27,432,936 -0.03(-0.07%)
Sep 28, 2020 40.18 40.26 39.90 40.10 49,302,120 +0.44(+1.12%)
Sep 25, 2020 39.28 39.67 39.05 39.65 47,826,328 +0.04(+0.09%)
Sep 24, 2020 39.25 39.89 39.18 39.62 50,347,544 -0.18(-0.46%)
Sep 23, 2020 40.31 40.38 39.76 39.80 44,193,960 -0.63(-1.55%)
Sep 22, 2020 40.59 40.60 40.10 40.43 48,603,352 -0.30(-0.75%)
Sep 21, 2020 40.42 40.76 40.07 40.73 46,457,500 -0.38(-0.92%)
Sep 18, 2020 41.47 41.51 41.05 41.11 37,111,060 -0.32(-0.78%)
Sep 17, 2020 41.10 41.50 41.08 41.44 41,399,956 -0.17(-0.40%)
Sep 16, 2020 41.79 41.92 41.58 41.60 41,344,284 -0.06(-0.13%)
Sep 15, 2020 41.73 41.77 41.57 41.66 33,068,534 +0.43(+1.05%)
Sep 14, 2020 41.10 41.29 41.04 41.22 42,115,736 +0.66(+1.62%)
Sep 11, 2020 40.73 40.86 40.36 40.57 53,495,348 +0.39(+0.97%)
Sep 10, 2020 40.88 40.94 40.18 40.18 58,774,580 -0.66(-1.61%)
Sep 09, 2020 40.64 40.92 40.54 40.84 53,072,788 +0.60(+1.49%)
Sep 08, 2020 40.23 40.60 40.11 40.24 54,199,932 -0.71(-1.74%)
Sep 04, 2020 41.02 41.24 40.24 40.95 67,447,368 +0.02(+0.04%)
Sep 03, 2020 41.50 41.51 40.67 40.93 89,262,520 -0.79(-1.90%)
Sep 02, 2020 41.89 41.90 41.35 41.72 54,835,564 -0.11(-0.26%)
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.