Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.78 -0.32 (-0.74%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 43.02 43.14 42.91 43.10 17,057,454 +0.36(+0.84%)
Jul 19, 2024 43.01 43.07 42.74 42.74 34,590,704 -0.42(-0.97%)
Jul 18, 2024 43.65 43.67 43.09 43.16 42,400,108 -0.41(-0.94%)
Jul 17, 2024 43.75 43.82 43.54 43.57 43,566,400 -0.72(-1.63%)
Jul 16, 2024 44.06 44.30 44.02 44.29 19,243,290 +0.25(+0.57%)
Jul 15, 2024 44.27 44.28 43.99 44.04 24,421,080 -0.47(-1.06%)
Jul 12, 2024 44.47 44.64 44.45 44.51 24,803,948 +0.18(+0.41%)
Jul 11, 2024 44.54 44.58 44.21 44.33 35,655,464 +0.26(+0.59%)
Jul 10, 2024 43.98 44.08 43.89 44.07 15,378,304 +0.25(+0.57%)
Jul 09, 2024 43.73 43.88 43.67 43.82 19,369,780 +0.18(+0.41%)
Jul 08, 2024 43.74 43.80 43.61 43.64 18,684,410 +0.01(+0.02%)
Jul 05, 2024 43.62 43.65 43.31 43.63 21,337,794 +0.18(+0.41%)
Jul 03, 2024 43.10 43.47 43.10 43.45 27,233,352 +0.63(+1.47%)
Jul 02, 2024 42.54 42.84 42.52 42.82 21,593,194 +0.13(+0.30%)
Jul 01, 2024 42.86 42.92 42.62 42.69 18,805,490 +0.10(+0.23%)
Jun 28, 2024 42.78 42.81 42.51 42.59 22,614,500 +0.08(+0.19%)
Jun 27, 2024 42.70 42.71 42.47 42.51 24,041,468 +0.03(+0.07%)
Jun 26, 2024 42.46 42.54 42.38 42.48 18,961,924 -0.09(-0.21%)
Jun 25, 2024 42.60 42.60 42.46 42.57 28,222,552 -0.10(-0.23%)
Jun 24, 2024 42.75 42.99 42.66 42.67 19,937,964 +0.00(+0.00%)
Jun 21, 2024 42.73 42.82 42.65 42.67 20,875,048 -0.15(-0.35%)
Jun 20, 2024 43.08 43.08 42.66 42.82 43,437,704 -0.07(-0.16%)
Jun 18, 2024 42.60 42.97 42.60 42.89 35,675,492 +0.39(+0.92%)
Jun 17, 2024 42.34 42.57 42.23 42.50 21,037,746 +0.27(+0.64%)
Jun 14, 2024 42.09 42.26 42.02 42.23 18,873,592 +0.05(+0.12%)
Jun 13, 2024 42.33 42.41 42.02 42.18 21,589,642 -0.10(-0.24%)
Jun 12, 2024 42.41 42.53 42.20 42.28 34,657,128 +0.42(+1.00%)
Jun 11, 2024 41.80 41.86 41.61 41.86 35,851,732 -0.14(-0.33%)
Jun 10, 2024 41.82 42.08 41.72 42.00 31,059,278 +0.25(+0.59%)
Jun 07, 2024 42.07 42.13 41.72 41.75 38,188,272 -0.48(-1.13%)
Jun 06, 2024 42.22 42.27 42.08 42.23 26,738,810 +0.21(+0.50%)
Jun 05, 2024 41.77 42.05 41.69 42.02 28,286,322 +0.67(+1.61%)
Jun 04, 2024 41.27 41.43 41.13 41.35 38,699,024 -0.59(-1.40%)
Jun 03, 2024 42.09 42.14 41.76 41.94 34,072,976 +0.44(+1.05%)
May 31, 2024 41.51 41.53 41.17 41.50 51,971,604 -0.41(-0.97%)
May 30, 2024 41.75 42.02 41.73 41.91 21,642,362 -0.12(-0.28%)
May 29, 2024 42.07 42.11 41.95 42.03 31,016,412 -0.64(-1.49%)
May 28, 2024 42.86 42.95 42.58 42.67 21,372,298 -0.06(-0.14%)
May 24, 2024 42.68 42.83 42.64 42.73 21,856,216 +0.12(+0.28%)
May 23, 2024 43.14 43.17 42.53 42.61 28,841,386 -0.32(-0.74%)
May 22, 2024 43.10 43.13 42.83 42.92 23,370,802 -0.14(-0.32%)
May 21, 2024 43.06 43.13 42.94 43.06 18,618,318 -0.27(-0.62%)
May 20, 2024 43.23 43.41 43.20 43.33 24,602,680 -0.16(-0.37%)
May 17, 2024 43.33 43.57 43.25 43.49 31,078,192 +0.19(+0.44%)
May 16, 2024 43.24 43.40 43.15 43.30 27,584,396 +0.09(+0.21%)
May 15, 2024 43.06 43.21 42.85 43.21 30,470,520 +0.46(+1.07%)
May 14, 2024 42.57 42.77 42.55 42.75 24,463,610 +0.23(+0.54%)
May 13, 2024 42.50 42.67 42.47 42.53 22,387,314 +0.32(+0.75%)
May 10, 2024 42.40 42.45 42.16 42.21 28,250,104 +0.09(+0.21%)
May 09, 2024 41.96 42.13 41.87 42.12 22,357,498 +0.13(+0.31%)
May 08, 2024 41.71 42.01 41.71 41.99 19,064,400 +0.01(+0.02%)
May 07, 2024 42.02 42.09 41.93 41.98 21,494,928 -0.24(-0.56%)
May 06, 2024 42.18 42.25 42.11 42.22 19,842,066 +0.04(+0.09%)
May 03, 2024 42.05 42.20 41.88 42.18 32,034,872 +0.38(+0.90%)
May 02, 2024 41.29 41.90 41.17 41.80 49,424,420 +1.05(+2.58%)
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.