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 +0.37(+0.93%)
Jun 14, 2023 39.60 39.97 39.58 39.89 38,615,032 +0.29(+0.74%)
Jun 13, 2023 39.62 39.72 39.48 39.59 37,496,092 +0.39(+1.00%)
Jun 12, 2023 39.14 39.25 39.08 39.20 25,745,366 +0.08(+0.20%)
Jun 09, 2023 39.09 39.31 39.08 39.12 22,619,434 +0.18(+0.45%)
Jun 08, 2023 38.70 38.98 38.69 38.94 27,395,318 +0.27(+0.71%)
Jun 07, 2023 38.83 39.03 38.61 38.67 45,405,936 -0.17(-0.43%)
Jun 06, 2023 38.42 38.88 38.38 38.84 36,400,112 +0.34(+0.89%)
Jun 05, 2023 38.40 38.51 38.32 38.49 19,660,942 -0.01(-0.03%)
Jun 02, 2023 38.47 38.60 38.45 38.50 55,161,936 +0.65(+1.72%)
Jun 01, 2023 37.25 37.87 37.23 37.85 33,759,680 +0.66(+1.78%)
May 31, 2023 37.24 37.25 36.91 37.19 36,945,620 -0.35(-0.93%)
May 30, 2023 37.88 37.89 37.43 37.54 26,223,720 -0.44(-1.15%)
May 26, 2023 37.65 38.05 37.65 37.98 25,612,616 +0.66(+1.77%)
May 25, 2023 37.50 37.50 37.25 37.32 29,259,290 -0.08(-0.21%)
May 24, 2023 37.64 37.66 37.37 37.39 32,408,538 -0.28(-0.75%)
May 23, 2023 37.93 38.03 37.66 37.68 45,060,796 -0.59(-1.55%)
May 22, 2023 38.23 38.44 38.23 38.27 31,076,116 +0.31(+0.82%)
May 19, 2023 38.03 38.07 37.88 37.96 27,569,800 +0.03(+0.08%)
May 18, 2023 37.99 38.01 37.76 37.93 31,196,070 -0.20(-0.54%)
May 17, 2023 37.96 38.18 37.89 38.13 25,321,432 +0.18(+0.46%)
May 16, 2023 37.97 38.12 37.94 37.96 26,324,402 -0.27(-0.71%)
May 15, 2023 37.94 38.28 37.82 38.23 29,688,012 +0.69(+1.84%)
May 12, 2023 37.73 37.73 37.46 37.54 33,671,252 -0.45(-1.18%)
May 11, 2023 37.79 38.00 37.69 37.99 36,312,864 -0.14(-0.36%)
May 10, 2023 38.10 38.23 37.92 38.12 23,011,836 -0.02(-0.05%)
May 09, 2023 37.99 38.17 37.95 38.14 17,757,286 -0.23(-0.61%)
May 08, 2023 38.49 38.51 38.30 38.38 20,251,736 +0.02(+0.05%)
May 05, 2023 38.03 38.39 37.97 38.36 18,739,088 +0.51(+1.34%)
May 04, 2023 37.86 37.98 37.76 37.85 30,208,446 +0.30(+0.80%)
May 03, 2023 37.65 37.80 37.52 37.55 19,354,792 -0.06(-0.16%)
May 02, 2023 37.83 37.83 37.47 37.61 24,752,866 -0.37(-0.97%)
May 01, 2023 37.95 38.24 37.93 37.98 17,248,820 -0.13(-0.33%)
Apr 28, 2023 37.92 38.13 37.90 38.10 23,085,702 +0.19(+0.51%)
Apr 27, 2023 37.62 37.96 37.58 37.91 24,112,840 +0.51(+1.35%)
Apr 26, 2023 37.65 37.68 37.37 37.40 46,745,744 +0.21(+0.58%)
Apr 25, 2023 37.39 37.42 37.13 37.19 31,931,024 -0.71(-1.88%)
Apr 24, 2023 37.90 37.96 37.77 37.90 20,500,236 -0.09(-0.23%)
Apr 21, 2023 38.02 38.03 37.77 37.99 27,349,008 -0.36(-0.94%)
Apr 20, 2023 38.36 38.58 38.23 38.35 30,564,224 -0.06(-0.15%)
Apr 19, 2023 38.35 38.46 38.27 38.41 26,547,128 -0.39(-1.00%)
Apr 18, 2023 38.91 38.96 38.70 38.80 24,635,960 -0.05(-0.13%)
Apr 17, 2023 38.84 38.90 38.69 38.85 26,877,584 +0.17(+0.43%)
Apr 14, 2023 38.71 38.87 38.49 38.68 27,390,708 -0.20(-0.53%)
Apr 13, 2023 38.81 38.95 38.76 38.88 29,571,278 +0.53(+1.37%)
Apr 12, 2023 38.76 38.79 38.28 38.36 31,158,098 -0.27(-0.71%)
Apr 11, 2023 38.73 38.80 38.61 38.63 23,893,338 +0.23(+0.61%)
Apr 10, 2023 38.24 38.41 38.17 38.40 21,155,874 +0.04(+0.10%)
Apr 06, 2023 38.11 38.44 38.01 38.36 23,277,406 +0.16(+0.41%)
Apr 05, 2023 38.43 38.46 38.06 38.20 36,748,072 -0.30(-0.78%)
Apr 04, 2023 38.44 38.53 38.32 38.50 32,366,542 +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.