Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.96 -0.06 (-0.14%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 41.13 41.20 40.73 41.00 72,133,256 -0.47(-1.13%)
Oct 29, 2020 41.22 41.61 41.07 41.47 48,808,364 +0.41(+1.01%)
Oct 28, 2020 41.44 41.50 41.02 41.06 73,104,024 -1.05(-2.50%)
Oct 27, 2020 42.05 42.23 41.91 42.11 45,608,368 +0.18(+0.44%)
Oct 26, 2020 41.98 42.22 41.59 41.93 58,415,348 -0.55(-1.30%)
Oct 23, 2020 42.27 42.48 42.07 42.48 40,268,940 +0.25(+0.59%)
Oct 22, 2020 42.31 42.35 42.02 42.23 45,668,844 -0.01(-0.02%)
Oct 21, 2020 42.19 42.48 42.13 42.24 46,786,656 +0.12(+0.28%)
Oct 20, 2020 41.92 42.34 41.90 42.12 56,296,856 +0.46(+1.10%)
Oct 19, 2020 41.91 42.09 41.58 41.66 33,658,208 -0.12(-0.29%)
Oct 16, 2020 41.78 41.90 41.65 41.78 34,467,996 +0.15(+0.35%)
Oct 15, 2020 41.33 41.67 41.29 41.64 44,834,996 -0.30(-0.72%)
Oct 14, 2020 42.21 42.32 41.92 41.94 46,122,840 -0.28(-0.67%)
Oct 13, 2020 42.25 42.28 42.00 42.22 38,800,508 -0.17(-0.41%)
Oct 12, 2020 42.26 42.50 42.17 42.40 43,655,000 +0.37(+0.87%)
Oct 09, 2020 41.85 42.15 41.73 42.03 34,784,852 +0.28(+0.68%)
Oct 08, 2020 41.55 41.79 41.22 41.75 32,351,110 +0.34(+0.82%)
Oct 07, 2020 41.33 41.54 41.22 41.41 49,819,812 +0.45(+1.10%)
Oct 06, 2020 41.01 41.27 40.82 40.96 47,387,380 +0.07(+0.18%)
Oct 05, 2020 40.56 40.89 40.56 40.89 39,317,512 +0.54(+1.34%)
Oct 02, 2020 40.20 40.70 40.15 40.34 35,597,064 -0.47(-1.15%)
Oct 01, 2020 40.74 40.84 40.50 40.81 56,176,628 +0.38(+0.93%)
Sep 30, 2020 40.11 40.55 40.08 40.44 53,072,116 +0.64(+1.61%)
Sep 29, 2020 39.70 39.92 39.66 39.79 27,622,328 -0.03(-0.07%)
Sep 28, 2020 39.90 39.99 39.63 39.82 49,642,496 +0.44(+1.12%)
Sep 25, 2020 39.01 39.40 38.79 39.38 48,156,516 +0.04(+0.09%)
Sep 24, 2020 38.98 39.62 38.91 39.34 50,695,136 -0.18(-0.46%)
Sep 23, 2020 40.03 40.11 39.49 39.53 44,499,068 -0.62(-1.55%)
Sep 22, 2020 40.31 40.33 39.82 40.15 48,938,900 -0.30(-0.75%)
Sep 21, 2020 40.14 40.48 39.79 40.45 46,778,236 -0.38(-0.92%)
Sep 18, 2020 41.19 41.22 40.77 40.83 37,367,268 -0.32(-0.78%)
Sep 17, 2020 40.82 41.22 40.79 41.15 41,685,776 -0.16(-0.40%)
Sep 16, 2020 41.50 41.64 41.30 41.32 41,629,716 -0.06(-0.13%)
Sep 15, 2020 41.44 41.48 41.29 41.37 33,296,834 +0.43(+1.05%)
Sep 14, 2020 40.82 41.00 40.76 40.94 42,406,496 +0.65(+1.62%)
Sep 11, 2020 40.45 40.58 40.09 40.29 53,864,672 +0.39(+0.97%)
Sep 10, 2020 40.60 40.66 39.90 39.90 59,180,348 -0.65(-1.61%)
Sep 09, 2020 40.36 40.64 40.26 40.56 53,439,196 +0.60(+1.49%)
Sep 08, 2020 39.95 40.32 39.83 39.96 54,574,116 -0.71(-1.74%)
Sep 04, 2020 40.74 40.95 39.97 40.67 67,913,008 +0.02(+0.05%)
Sep 03, 2020 41.22 41.22 40.39 40.65 89,878,776 -0.79(-1.90%)
Sep 02, 2020 41.60 41.61 41.07 41.44 55,214,140 -0.11(-0.26%)
Sep 01, 2020 41.23 41.57 41.19 41.55 37,303,656 +0.70(+1.71%)
Aug 31, 2020 41.00 41.01 40.58 40.85 57,559,120 -0.93(-2.22%)
Aug 28, 2020 41.49 41.78 41.38 41.78 26,334,108 +0.54(+1.31%)
Aug 27, 2020 41.69 41.69 41.06 41.23 34,834,292 -0.35(-0.84%)
Aug 26, 2020 41.48 41.63 41.42 41.58 34,308,556 +0.11(+0.27%)
Aug 25, 2020 41.20 41.51 41.11 41.47 30,102,902 +0.41(+1.01%)
Aug 24, 2020 41.22 41.24 40.90 41.06 28,978,154 +0.45(+1.11%)
Aug 21, 2020 40.34 40.62 40.16 40.61 37,789,892 +0.20(+0.50%)
Aug 20, 2020 39.86 40.42 39.78 40.41 41,869,340 -0.13(-0.32%)
Aug 19, 2020 40.91 40.92 40.53 40.54 30,953,648 -0.50(-1.23%)
Aug 18, 2020 41.09 41.15 40.78 41.04 37,579,276 -0.05(-0.11%)
Aug 17, 2020 40.88 41.11 40.80 41.09 28,809,920 +0.51(+1.27%)
Aug 14, 2020 40.55 40.64 40.49 40.57 26,816,156 -0.07(-0.18%)
Aug 13, 2020 40.72 40.78 40.47 40.65 28,904,420 -0.12(-0.29%)
Aug 12, 2020 40.64 40.88 40.55 40.77 33,518,266 +0.54(+1.35%)
Aug 11, 2020 40.60 40.68 40.18 40.23 37,250,812 -0.11(-0.27%)
Aug 10, 2020 40.30 40.42 40.02 40.34 29,401,298 +0.10(+0.25%)
Aug 07, 2020 40.34 40.49 40.02 40.23 38,990,492 -0.84(-2.05%)
Aug 06, 2020 40.83 41.10 40.68 41.08 36,552,720 +0.13(+0.31%)
Aug 05, 2020 40.87 41.13 40.84 40.95 40,093,284 +0.44(+1.09%)
Aug 04, 2020 40.15 40.51 40.14 40.51 44,265,656 +0.53(+1.33%)
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.