Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.09 +0.16 (+0.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 40.20 40.42 40.17 40.21 48,840,448 -0.02(-0.05%)
Dec 28, 2023 40.28 40.44 40.22 40.23 36,679,048 +0.31(+0.78%)
Dec 27, 2023 39.89 39.98 39.82 39.92 27,376,144 +0.23(+0.58%)
Dec 26, 2023 39.70 39.77 39.58 39.69 16,172,797 +0.31(+0.79%)
Dec 22, 2023 39.26 39.46 39.22 39.38 17,242,648 -0.19(-0.48%)
Dec 21, 2023 39.38 39.60 39.31 39.57 33,402,284 +0.73(+1.88%)
Dec 20, 2023 39.29 39.35 38.79 38.84 48,041,220 -0.71(-1.80%)
Dec 19, 2023 39.39 39.61 39.36 39.55 35,461,432 +0.33(+0.85%)
Dec 18, 2023 39.21 39.25 39.04 39.22 36,980,368 -0.02(-0.05%)
Dec 15, 2023 39.43 39.53 39.24 39.24 37,812,216 -0.24(-0.60%)
Dec 14, 2023 39.16 39.53 39.16 39.47 52,979,264 +0.57(+1.46%)
Dec 13, 2023 38.30 38.92 38.11 38.90 43,409,988 +0.38(+0.99%)
Dec 12, 2023 38.39 38.54 38.22 38.52 20,661,514 +0.01(+0.03%)
Dec 11, 2023 38.29 38.52 38.24 38.51 21,089,332 +0.23(+0.59%)
Dec 08, 2023 38.21 38.41 38.13 38.29 25,671,946 -0.17(-0.43%)
Dec 07, 2023 38.39 38.47 38.28 38.45 20,108,270 +0.19(+0.49%)
Dec 06, 2023 38.55 38.57 38.26 38.27 23,505,302 -0.05(-0.13%)
Dec 05, 2023 38.21 38.36 38.12 38.32 25,943,836 -0.24(-0.61%)
Dec 04, 2023 38.69 38.77 38.46 38.55 28,605,828 -0.44(-1.13%)
Dec 01, 2023 38.56 38.99 38.48 38.99 27,690,176 +0.17(+0.43%)
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%)
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.