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 (%)
Jun 30, 2023 38.83 38.98 38.73 38.83 24,099,140 +0.30(+0.79%)
Jun 29, 2023 38.43 38.56 38.42 38.52 23,718,546 -0.21(-0.53%)
Jun 28, 2023 38.66 38.77 38.57 38.73 22,037,500 -0.24(-0.60%)
Jun 27, 2023 38.88 38.98 38.79 38.96 22,211,764 +0.39(+1.02%)
Jun 26, 2023 38.60 38.75 38.53 38.57 18,769,954 +0.13(+0.33%)
Jun 23, 2023 38.50 38.50 38.34 38.44 26,819,526 -0.57(-1.46%)
Jun 22, 2023 38.90 39.06 38.85 39.01 23,568,160 -0.14(-0.35%)
Jun 21, 2023 39.12 39.22 39.00 39.15 21,164,210 -0.19(-0.47%)
Jun 20, 2023 39.54 39.60 39.21 39.34 51,431,732 -0.79(-1.96%)
Jun 16, 2023 40.33 40.33 40.01 40.12 40,758,444 -0.14(-0.34%)
Jun 15, 2023 40.08 40.28 40.01 40.26 37,116,216 +1.88(+4.91%)
May 08, 2023 38.49 38.51 38.30 38.37 20,253,628 +0.02(+0.05%)
May 05, 2023 38.02 38.39 37.97 38.35 18,740,840 +0.51(+1.34%)
May 04, 2023 37.86 37.97 37.76 37.85 30,211,270 +0.30(+0.80%)
May 03, 2023 37.64 37.80 37.52 37.55 19,356,602 -0.06(-0.16%)
May 02, 2023 37.83 37.83 37.47 37.60 24,755,180 -0.37(-0.97%)
May 01, 2023 37.95 38.23 37.93 37.97 17,250,432 -0.13(-0.33%)
Apr 28, 2023 37.92 38.13 37.90 38.10 23,087,860 +0.19(+0.51%)
Apr 27, 2023 37.61 37.96 37.58 37.91 24,115,094 +0.51(+1.35%)
Apr 26, 2023 37.64 37.67 37.37 37.40 46,750,116 +0.21(+0.58%)
Apr 25, 2023 37.39 37.42 37.13 37.19 31,934,008 -0.71(-1.88%)
Apr 24, 2023 37.90 37.96 37.77 37.90 20,502,152 -0.09(-0.23%)
Apr 21, 2023 38.01 38.03 37.77 37.98 27,351,564 -0.36(-0.94%)
Apr 20, 2023 38.35 38.58 38.23 38.34 30,567,080 -0.06(-0.15%)
Apr 19, 2023 38.34 38.45 38.27 38.40 26,549,610 -0.39(-1.00%)
Apr 18, 2023 38.91 38.96 38.70 38.79 24,638,262 -0.05(-0.13%)
Apr 17, 2023 38.83 38.90 38.69 38.84 26,880,096 +0.17(+0.43%)
Apr 14, 2023 38.71 38.87 38.49 38.68 27,393,268 -0.20(-0.53%)
Apr 13, 2023 38.80 38.95 38.76 38.88 29,574,042 +0.53(+1.37%)
Apr 12, 2023 38.75 38.78 38.28 38.35 31,161,010 -0.27(-0.71%)
Apr 11, 2023 38.72 38.79 38.61 38.63 23,895,572 +0.23(+0.61%)
Apr 10, 2023 38.24 38.40 38.17 38.39 21,157,852 +0.04(+0.10%)
Apr 06, 2023 38.11 38.43 38.01 38.35 23,279,582 +0.16(+0.41%)
Apr 05, 2023 38.42 38.45 38.06 38.20 36,751,508 -0.30(-0.78%)
Apr 04, 2023 38.43 38.53 38.32 38.50 32,369,568 +0.00(+0.00%)
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.