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, 2023 35.93 36.04 35.73 36.02 38,450,060 -0.21(-0.57%)
Oct 30, 2023 36.41 36.46 36.10 36.22 31,083,698 +0.37(+1.04%)
Oct 27, 2023 36.21 36.26 35.79 35.85 34,864,020 -0.03(-0.08%)
Oct 26, 2023 35.79 35.97 35.72 35.88 29,404,740 -0.18(-0.49%)
Oct 25, 2023 36.17 36.31 36.02 36.06 25,745,222 -0.48(-1.32%)
Oct 24, 2023 36.21 36.61 36.21 36.54 34,727,844 +0.46(+1.28%)
Oct 23, 2023 35.84 36.22 35.70 36.08 35,303,712 -0.03(-0.08%)
Oct 20, 2023 36.23 36.36 36.08 36.11 39,808,936 -0.44(-1.21%)
Oct 19, 2023 36.66 36.85 36.53 36.55 28,938,970 -0.22(-0.59%)
Oct 18, 2023 36.98 37.03 36.71 36.76 30,501,152 -0.57(-1.52%)
Oct 17, 2023 37.13 37.52 37.12 37.33 24,710,382 -0.10(-0.26%)
Oct 16, 2023 37.16 37.52 37.11 37.43 21,517,016 +0.27(+0.74%)
Oct 13, 2023 37.32 37.45 37.07 37.16 26,683,302 -0.14(-0.37%)
Oct 12, 2023 37.80 37.81 37.20 37.29 36,801,144 -0.42(-1.12%)
Oct 11, 2023 37.76 37.85 37.56 37.72 25,429,990 +0.24(+0.63%)
Oct 10, 2023 37.20 37.54 37.16 37.48 35,854,600 +0.53(+1.43%)
Oct 09, 2023 36.63 36.96 36.56 36.95 22,212,200 -0.18(-0.48%)
Oct 06, 2023 36.59 37.22 36.53 37.13 34,375,688 +0.53(+1.45%)
Oct 05, 2023 36.47 36.63 36.34 36.60 29,621,458 +0.14(+0.38%)
Oct 04, 2023 36.50 36.56 36.33 36.46 36,858,292 -0.11(-0.30%)
Oct 03, 2023 36.71 36.85 36.51 36.57 54,974,064 -0.49(-1.32%)
Oct 02, 2023 37.18 37.23 36.96 37.06 31,106,582 -0.19(-0.50%)
Sep 29, 2023 37.62 37.62 37.18 37.25 42,573,840 +0.03(+0.08%)
Sep 28, 2023 36.95 37.26 36.88 37.22 32,019,902 +0.10(+0.26%)
Sep 27, 2023 37.25 37.27 36.94 37.12 28,725,032 +0.06(+0.16%)
Sep 26, 2023 37.22 37.33 37.03 37.06 40,171,372 -0.53(-1.41%)
Sep 25, 2023 37.44 37.61 37.53 37.59 29,596,724 -0.17(-0.44%)
Sep 22, 2023 37.92 37.99 37.73 37.76 41,324,576 +0.44(+1.18%)
Sep 21, 2023 37.39 37.49 37.30 37.31 35,032,764 -0.66(-1.73%)
Sep 20, 2023 38.24 38.38 37.97 37.97 24,992,412 -0.16(-0.41%)
Sep 19, 2023 38.19 38.26 38.05 38.13 17,732,732 -0.23(-0.59%)
Sep 18, 2023 38.29 38.38 38.18 38.35 23,401,376 -0.05(-0.13%)
Sep 15, 2023 38.56 38.62 38.36 38.40 36,226,664 -0.15(-0.38%)
Sep 14, 2023 38.52 38.65 38.40 38.55 23,038,834 +0.26(+0.67%)
Sep 13, 2023 38.31 38.43 38.23 38.30 21,423,724 -0.05(-0.13%)
Sep 12, 2023 38.18 38.46 38.17 38.34 26,788,858 -0.12(-0.31%)
Sep 11, 2023 38.41 38.48 38.27 38.46 21,140,550 +0.47(+1.24%)
Sep 08, 2023 38.02 38.10 37.93 37.99 15,434,373 +0.08(+0.21%)
Sep 07, 2023 37.98 38.01 37.83 37.91 24,359,648 -0.45(-1.18%)
Sep 06, 2023 38.49 38.69 38.31 38.36 29,669,230 -0.22(-0.56%)
Sep 05, 2023 38.69 38.72 38.54 38.58 24,017,390 -0.31(-0.81%)
Sep 01, 2023 38.97 39.09 38.81 38.89 26,646,948 +0.45(+1.17%)
Aug 31, 2023 38.64 38.66 38.38 38.44 36,608,256 -0.48(-1.24%)
Aug 30, 2023 38.84 39.03 38.82 38.92 16,469,900 -0.13(-0.33%)
Aug 29, 2023 38.67 39.08 38.56 39.05 30,815,410 +0.49(+1.27%)
Aug 28, 2023 38.46 38.60 38.39 38.56 21,832,064 +0.37(+0.98%)
Aug 25, 2023 38.16 38.27 37.86 38.19 20,536,066 +0.04(+0.10%)
Aug 24, 2023 38.43 38.51 38.14 38.15 26,264,222 -0.15(-0.38%)
Aug 23, 2023 37.98 38.34 37.96 38.30 28,165,094 +0.60(+1.59%)
Aug 22, 2023 37.92 37.96 37.64 37.70 27,194,434 -0.08(-0.21%)
Aug 21, 2023 37.63 37.80 37.56 37.78 24,789,866 +0.09(+0.23%)
Aug 18, 2023 37.55 37.76 37.50 37.69 34,755,788 -0.26(-0.67%)
Aug 17, 2023 38.33 38.34 37.91 37.94 36,216,396 +0.09(+0.23%)
Aug 16, 2023 37.98 38.17 37.84 37.85 38,490,872 -0.34(-0.90%)
Aug 15, 2023 38.45 38.45 38.15 38.20 32,439,520 -0.44(-1.14%)
Aug 14, 2023 38.45 38.71 38.32 38.64 25,992,540 -0.19(-0.48%)
Aug 11, 2023 38.96 38.99 38.72 38.83 32,914,544 -0.58(-1.47%)
Aug 10, 2023 39.63 39.94 39.34 39.40 26,882,846 +0.06(+0.15%)
Aug 09, 2023 39.50 39.53 39.19 39.35 28,465,294 +0.10(+0.25%)
Aug 08, 2023 39.13 39.26 38.94 39.25 23,028,162 -0.48(-1.21%)
Aug 07, 2023 39.90 39.90 39.56 39.73 19,785,866 -0.06(-0.15%)
Aug 04, 2023 39.94 40.16 39.74 39.79 29,802,718 -0.05(-0.12%)
Aug 03, 2023 39.73 39.98 39.69 39.84 22,244,006 +0.16(+0.40%)
Aug 02, 2023 39.99 41.71 39.59 39.68 36,354,748 -0.97(-2.39%)
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.