Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.31 37.30 36.07 37.21 219,112,336 +0.25(+0.67%)
Feb 27, 2020 37.84 38.11 36.96 36.96 164,488,672 -1.30(-3.41%)
Feb 26, 2020 38.41 38.79 38.23 38.26 119,156,960 +0.30(+0.80%)
Feb 25, 2020 38.82 38.89 37.96 37.96 129,165,560 -0.30(-0.79%)
Feb 24, 2020 38.07 38.48 38.04 38.26 110,514,416 -1.49(-3.74%)
Feb 21, 2020 39.89 39.97 39.69 39.75 76,837,992 -0.23(-0.57%)
Feb 20, 2020 40.29 40.71 39.85 39.98 119,050,640 -0.63(-1.56%)
Feb 19, 2020 40.63 40.70 40.58 40.61 49,713,848 +0.29(+0.73%)
Feb 18, 2020 40.30 40.44 40.23 40.32 43,754,972 -0.27(-0.66%)
Feb 14, 2020 40.82 40.83 40.44 40.58 49,112,520 +0.02(+0.05%)
Feb 13, 2020 40.67 40.81 40.54 40.57 70,481,664 -0.54(-1.32%)
Feb 12, 2020 40.94 41.17 40.86 41.11 45,301,884 +0.55(+1.36%)
Feb 11, 2020 40.53 40.78 40.47 40.56 63,937,900 +0.52(+1.31%)
Feb 10, 2020 39.83 40.06 39.83 40.03 49,389,400 +0.22(+0.55%)
Feb 07, 2020 39.97 39.99 39.71 39.81 63,656,256 -0.56(-1.39%)
Feb 06, 2020 40.70 40.72 40.36 40.37 87,250,024 +0.04(+0.09%)
Feb 05, 2020 40.82 40.83 40.31 40.34 80,819,480 +0.23(+0.57%)
Feb 04, 2020 40.11 40.34 40.08 40.11 80,522,032 +1.01(+2.58%)
Feb 03, 2020 38.81 39.19 38.80 39.10 77,661,128 +0.43(+1.12%)
Jan 31, 2020 38.84 38.87 38.45 38.67 108,397,984 -0.80(-2.02%)
Jan 30, 2020 39.17 39.51 38.96 39.46 115,292,112 -0.60(-1.49%)
Jan 29, 2020 40.18 40.21 39.94 40.06 56,430,088 +0.36(+0.90%)
Jan 28, 2020 39.69 39.94 39.51 39.70 89,725,640 +0.17(+0.42%)
Jan 27, 2020 39.24 41.29 39.17 39.54 136,493,200 -1.41(-3.45%)
Jan 24, 2020 41.34 41.35 40.76 40.95 96,551,456 -0.33(-0.80%)
Jan 23, 2020 41.06 41.41 40.84 41.28 96,610,392 -0.43(-1.03%)
Jan 22, 2020 41.83 41.85 41.59 41.71 62,714,360 +0.34(+0.82%)
Jan 21, 2020 41.57 41.64 41.35 41.37 116,161,280 -1.07(-2.53%)
Jan 17, 2020 42.35 42.48 42.25 42.45 78,829,472 +0.24(+0.57%)
Jan 16, 2020 42.22 42.27 42.08 42.21 55,229,476 +0.27(+0.63%)
Jan 15, 2020 42.12 42.16 41.87 41.94 66,015,316 -0.33(-0.78%)
Jan 14, 2020 42.27 42.30 42.07 42.27 82,494,072 -0.24(-0.56%)
Jan 13, 2020 42.16 42.53 42.06 42.51 86,683,656 +0.65(+1.56%)
Jan 10, 2020 41.86 42.03 41.81 41.86 73,592,984 +0.22(+0.53%)
Jan 09, 2020 41.76 41.76 41.56 41.64 57,938,660 +0.28(+0.67%)
Jan 08, 2020 41.06 41.59 41.03 41.37 94,655,128 +0.24(+0.58%)
Jan 07, 2020 41.13 41.23 41.03 41.13 71,598,640 -0.03(-0.07%)
Jan 06, 2020 40.95 41.20 40.94 41.15 43,655,924 -0.10(-0.24%)
Jan 03, 2020 41.35 41.56 41.24 41.26 86,039,592 -0.78(-1.86%)
Jan 02, 2020 41.65 42.04 41.64 42.04 85,568,800 +0.84(+2.03%)
Dec 31, 2019 41.13 41.25 41.02 41.20 51,508,268 +0.16(+0.38%)
Dec 30, 2019 41.48 41.48 41.04 41.04 48,488,712 -0.34(-0.82%)
Dec 27, 2019 41.48 41.50 41.27 41.38 52,720,300 +0.17(+0.40%)
Dec 26, 2019 41.08 41.24 41.06 41.22 27,170,190 +0.29(+0.72%)
Dec 24, 2019 40.93 40.97 40.84 40.92 20,639,508 -0.09(-0.22%)
Dec 23, 2019 40.94 41.02 40.90 41.02 32,105,382 +0.06(+0.13%)
Dec 20, 2019 40.92 41.01 40.86 40.96 75,469,680 +0.08(+0.20%)
Dec 19, 2019 40.73 40.89 40.70 40.88 64,652,496 +0.02(+0.05%)
Dec 18, 2019 40.82 40.87 40.73 40.86 73,038,864 +0.22(+0.54%)
Dec 17, 2019 40.58 40.69 40.51 40.64 86,087,336 +0.37(+0.91%)
Dec 16, 2019 40.30 40.41 40.24 40.27 89,116,880 +0.34(+0.85%)
Dec 13, 2019 40.05 40.34 39.83 39.93 178,560,432 -0.15(-0.38%)
Dec 12, 2019 39.39 40.01 39.35 40.09 147,044,880 +0.82(+2.08%)
Dec 11, 2019 38.92 39.30 38.90 39.27 66,832,980 +0.57(+1.46%)
Dec 10, 2019 38.65 38.77 38.58 38.70 38,699,700 +0.13(+0.35%)
Dec 09, 2019 38.68 38.81 38.55 38.57 41,848,408 -0.15(-0.39%)
Dec 06, 2019 38.72 38.77 38.64 38.72 63,145,968 +0.22(+0.58%)
Dec 05, 2019 38.41 38.55 38.34 38.50 48,215,896 +0.17(+0.45%)
Dec 04, 2019 38.32 38.39 38.27 38.32 52,309,020 +0.29(+0.76%)
Dec 03, 2019 37.90 38.05 37.73 38.04 56,336,104 -0.20(-0.52%)
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.