Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 -0.15 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 37.86 38.28 37.63 38.20 54,836,620 -0.18(-0.47%)
Jun 29, 2022 38.44 38.53 38.25 38.38 35,661,296 -0.15(-0.40%)
Jun 28, 2022 39.08 39.23 38.50 38.53 32,645,592 -0.24(-0.61%)
Jun 27, 2022 38.98 39.00 38.70 38.77 28,573,868 +0.05(+0.12%)
Jun 24, 2022 38.26 38.75 38.20 38.72 43,230,484 +0.90(+2.37%)
Jun 23, 2022 37.82 38.02 37.49 37.82 46,569,356 +0.11(+0.30%)
Jun 22, 2022 37.61 37.96 37.54 37.71 43,395,764 -0.69(-1.79%)
Jun 21, 2022 38.33 38.55 38.27 38.40 37,735,384 +0.61(+1.61%)
Jun 17, 2022 38.05 38.15 37.55 37.79 66,901,708 +0.14(+0.38%)
Jun 16, 2022 37.67 37.83 37.39 37.64 71,425,536 -1.19(-3.07%)
Jun 15, 2022 38.46 39.10 38.25 38.83 71,087,808 +0.50(+1.32%)
Jun 14, 2022 38.20 38.49 38.10 38.33 61,802,172 +0.52(+1.39%)
Jun 13, 2022 38.16 38.39 37.65 37.81 71,018,712 -1.37(-3.50%)
Jun 10, 2022 39.53 39.61 39.08 39.18 46,378,668 -0.44(-1.11%)
Jun 09, 2022 40.22 40.30 39.59 39.62 55,762,128 -0.96(-2.37%)
Jun 08, 2022 40.56 40.74 40.41 40.58 46,947,548 +0.22(+0.54%)
Jun 07, 2022 39.99 40.40 39.92 40.36 60,831,308 +0.12(+0.31%)
Jun 06, 2022 40.74 40.83 40.13 40.24 45,660,328 +0.22(+0.54%)
Jun 03, 2022 40.29 40.30 39.92 40.02 42,178,080 -0.66(-1.63%)
Jun 02, 2022 40.15 40.70 40.04 40.68 46,988,276 +0.69(+1.72%)
Jun 01, 2022 40.53 40.58 39.82 39.99 42,895,356 -0.28(-0.70%)
May 31, 2022 40.74 40.75 40.27 40.27 76,316,872 +0.56(+1.40%)
May 27, 2022 39.54 39.73 39.41 39.72 33,100,074 +0.45(+1.15%)
May 26, 2022 38.59 39.36 38.59 39.26 54,372,980 +0.60(+1.56%)
May 25, 2022 38.37 38.75 38.30 38.66 40,086,828 +0.19(+0.49%)
May 24, 2022 38.54 38.57 38.11 38.47 49,921,492 -0.68(-1.74%)
May 23, 2022 39.09 39.26 38.89 39.15 38,770,864 +0.29(+0.75%)
May 20, 2022 39.11 39.25 38.34 38.86 59,733,932 +0.16(+0.41%)
May 19, 2022 38.24 38.87 38.24 38.70 58,447,556 +0.60(+1.59%)
May 18, 2022 38.75 38.91 38.03 38.09 56,427,136 -0.94(-2.40%)
May 17, 2022 39.10 39.15 38.71 39.03 52,424,956 +0.94(+2.45%)
May 16, 2022 37.96 38.25 37.87 38.09 34,327,436 -0.15(-0.40%)
May 13, 2022 37.63 38.25 37.60 38.24 52,087,064 +1.03(+2.77%)
May 12, 2022 37.07 37.54 36.78 37.21 77,798,552 -0.25(-0.66%)
May 11, 2022 37.98 38.27 37.43 37.46 79,634,096 -0.26(-0.70%)
May 10, 2022 38.11 38.16 37.39 37.72 73,970,624 +0.18(+0.48%)
May 09, 2022 37.96 38.17 37.52 37.54 88,162,792 -1.11(-2.88%)
May 06, 2022 38.83 38.95 38.43 38.66 71,388,000 -0.54(-1.37%)
May 05, 2022 39.86 39.92 38.83 39.20 67,492,896 -1.50(-3.69%)
May 04, 2022 39.86 40.77 39.61 40.70 60,535,084 +0.43(+1.08%)
May 03, 2022 40.23 40.32 40.08 40.26 49,225,168 +0.29(+0.73%)
May 02, 2022 39.91 40.12 39.49 39.97 59,230,264 -0.06(-0.14%)
Apr 29, 2022 40.64 40.82 39.99 40.03 65,497,840 +0.14(+0.36%)
Apr 28, 2022 39.64 39.94 39.23 39.89 46,447,880 +0.57(+1.44%)
Apr 27, 2022 39.16 39.56 39.10 39.32 65,213,460 +0.45(+1.17%)
Apr 26, 2022 39.48 39.53 38.87 38.87 75,065,760 -0.87(-2.19%)
Apr 25, 2022 39.37 39.79 39.28 39.73 71,618,888 -0.29(-0.73%)
Apr 22, 2022 40.46 40.72 40.02 40.03 72,393,520 -0.36(-0.89%)
Apr 21, 2022 41.19 41.27 40.30 40.39 47,804,700 -0.79(-1.93%)
Apr 20, 2022 41.47 41.48 41.10 41.18 38,510,912 -0.25(-0.59%)
Apr 19, 2022 41.20 41.45 41.02 41.43 42,420,888 -0.21(-0.50%)
Apr 18, 2022 41.56 41.83 41.43 41.63 30,816,874 -0.14(-0.34%)
Apr 14, 2022 42.10 42.12 41.75 41.78 41,201,892 -0.55(-1.29%)
Apr 13, 2022 42.00 42.39 41.97 42.32 35,499,768 +0.55(+1.31%)
Apr 12, 2022 42.25 42.29 41.74 41.78 44,272,408 -0.13(-0.32%)
Apr 11, 2022 42.07 42.25 41.89 41.91 51,277,124 -0.53(-1.25%)
Apr 08, 2022 42.52 42.66 42.39 42.44 43,688,256 +0.04(+0.09%)
Apr 07, 2022 42.49 42.60 42.19 42.40 41,686,888 -0.34(-0.80%)
Apr 06, 2022 43.02 43.08 42.53 42.74 60,218,428 -0.57(-1.31%)
Apr 05, 2022 43.94 43.94 43.22 43.31 47,705,940 -0.81(-1.84%)
Apr 04, 2022 43.92 44.18 43.77 44.12 50,939,616 +0.77(+1.76%)
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.