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, 2023 38.84 38.87 38.56 38.83 31,059,188 +0.08(+0.20%)
Nov 29, 2023 38.78 38.98 38.71 38.75 26,541,810 -0.23(-0.58%)
Nov 28, 2023 38.83 39.04 38.76 38.97 35,668,772 +0.32(+0.84%)
Nov 27, 2023 38.64 38.69 38.54 38.65 23,357,498 -0.16(-0.40%)
Nov 24, 2023 38.63 38.84 38.60 38.81 11,579,983 +0.02(+0.05%)
Nov 22, 2023 38.82 38.90 38.65 38.79 20,385,548 -0.08(-0.20%)
Nov 21, 2023 39.01 39.09 38.79 38.87 21,325,512 -0.25(-0.63%)
Nov 20, 2023 38.81 39.18 38.79 39.11 36,987,688 +0.48(+1.24%)
Nov 17, 2023 38.59 38.70 38.51 38.63 28,999,208 +0.05(+0.13%)
Nov 16, 2023 38.51 38.76 38.41 38.58 23,299,570 -0.37(-0.96%)
Nov 15, 2023 38.95 39.17 38.87 38.95 44,331,224 +0.32(+0.84%)
Nov 14, 2023 38.20 38.69 38.19 38.63 67,287,224 +1.00(+2.66%)
Nov 13, 2023 37.51 37.78 37.43 37.63 23,880,696 -0.01(-0.03%)
Nov 10, 2023 37.37 37.64 37.31 37.64 18,893,716 +0.27(+0.71%)
Nov 09, 2023 37.71 37.82 37.32 37.37 26,115,846 -0.35(-0.94%)
Nov 08, 2023 37.76 37.90 33.77 37.73 19,341,376 -0.26(-0.67%)
Nov 07, 2023 37.81 38.01 37.64 37.98 18,562,994 -0.07(-0.18%)
Nov 06, 2023 38.24 38.27 38.00 38.05 32,947,352 +0.30(+0.81%)
Nov 03, 2023 37.48 37.82 37.46 37.75 42,525,888 +0.76(+2.04%)
Nov 02, 2023 36.89 37.02 36.77 36.99 34,298,088 +0.64(+1.75%)
Nov 01, 2023 36.01 36.37 35.97 36.35 28,646,112 +0.33(+0.93%)
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%)
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.