Emerging Markets Ishares MSCI ETF (NY: EEM )

53.72 USD +0.27 (+0.51%)
Official Closing Price Updated: 6:50 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 53.93 54.04 53.67 53.72 27,449,514 +0.27(+0.51%)
Apr 13, 2021 53.24 53.64 53.16 53.45 33,697,788 +0.22(+0.41%)
Apr 12, 2021 53.18 53.29 53.06 53.23 30,046,122 -0.32(-0.60%)
Apr 09, 2021 53.49 53.57 53.37 53.55 35,808,300 -0.46(-0.85%)
Apr 08, 2021 54.12 54.28 53.99 54.01 50,373,109 +0.44(+0.82%)
Apr 07, 2021 53.61 53.75 53.38 53.57 47,888,147 -0.80(-1.47%)
Apr 06, 2021 54.08 54.60 53.96 54.37 31,509,142 +0.30(+0.55%)
Apr 05, 2021 54.19 54.25 53.95 54.07 30,891,623 +0.21(+0.39%)
Apr 01, 2021 54.12 54.22 53.81 53.86 44,592,700 +0.52(+0.97%)
Mar 31, 2021 53.01 53.51 53.01 53.34 38,807,184 +0.27(+0.51%)
Mar 30, 2021 52.88 53.18 52.72 53.07 44,414,331 +0.17(+0.32%)
Mar 29, 2021 52.84 53.12 52.64 52.90 51,306,969 -0.37(-0.69%)
Mar 26, 2021 52.40 53.32 52.16 53.27 142,402,700 +1.35(+2.60%)
Mar 25, 2021 51.56 52.07 51.51 51.92 73,684,375 +0.24(+0.46%)
Mar 24, 2021 52.55 52.62 51.68 51.68 45,313,993 -1.21(-2.29%)
Mar 23, 2021 53.22 53.40 52.86 52.89 40,356,361 -1.03(-1.91%)
Mar 22, 2021 53.74 54.08 53.55 53.92 24,860,380 -0.16(-0.30%)
Mar 19, 2021 53.50 54.08 53.33 54.08 60,265,700 +0.66(+1.24%)
Mar 18, 2021 53.93 54.09 53.39 53.42 49,206,719 -1.00(-1.84%)
Mar 17, 2021 53.65 54.66 53.52 54.42 57,030,588 +0.07(+0.13%)
Mar 16, 2021 54.29 54.55 54.10 54.35 41,261,581 +0.23(+0.42%)
Mar 15, 2021 53.73 54.13 53.58 54.12 32,448,551 +0.13(+0.24%)
Mar 12, 2021 53.84 53.99 53.58 53.99 41,559,700 -0.98(-1.78%)
Mar 11, 2021 54.51 55.04 54.27 54.97 57,242,570 +1.68(+3.15%)
Mar 10, 2021 53.77 53.79 53.04 53.29 42,849,919 -0.24(-0.45%)
Mar 09, 2021 53.15 53.83 53.08 53.53 42,447,639 +1.15(+2.20%)
Mar 08, 2021 52.88 53.03 52.25 52.38 54,118,619 -1.45(-2.69%)
Mar 05, 2021 54.01 54.03 52.80 53.83 64,018,400 +0.58(+1.09%)
Mar 04, 2021 54.30 54.55 52.97 53.25 70,491,275 -1.27(-2.33%)
Mar 03, 2021 55.04 55.18 54.32 54.52 43,013,305 -0.11(-0.20%)
Mar 02, 2021 54.87 54.91 54.46 54.63 38,533,594 -0.54(-0.98%)
Mar 01, 2021 54.82 55.33 54.70 55.17 53,420,231 +1.44(+2.68%)
Feb 26, 2021 54.11 54.15 53.39 53.73 68,933,500 -0.73(-1.34%)
Feb 25, 2021 55.76 55.90 54.38 54.46 50,663,966 -1.27(-2.28%)
Feb 24, 2021 55.16 55.75 54.82 55.73 36,630,208 -0.36(-0.64%)
Feb 23, 2021 55.48 56.28 54.79 56.09 40,315,334 +0.25(+0.45%)
Feb 22, 2021 56.00 56.37 55.78 55.84 46,924,198 -1.69(-2.94%)
Feb 19, 2021 57.50 57.81 57.34 57.53 39,809,700 +0.37(+0.65%)
Feb 18, 2021 57.02 57.16 56.54 57.16 46,118,444 -0.80(-1.38%)
Feb 17, 2021 57.84 58.00 57.55 57.96 37,790,556 +0.02(+0.03%)
Feb 16, 2021 58.13 58.29 57.78 57.94 34,950,838 +0.14(+0.24%)
Feb 12, 2021 57.50 57.97 57.41 57.80 28,400,300 +0.05(+0.09%)
Feb 11, 2021 57.65 57.99 57.54 57.75 48,870,749 +0.61(+1.07%)
Feb 10, 2021 57.45 57.53 56.79 57.14 30,529,331 +0.20(+0.35%)
Feb 09, 2021 56.35 56.99 56.34 56.94 27,199,852 +0.60(+1.06%)
Feb 08, 2021 56.03 56.44 56.03 56.34 21,605,246 +0.10(+0.18%)
Feb 05, 2021 56.01 56.26 55.80 56.24 24,242,200 +0.48(+0.86%)
Feb 04, 2021 55.68 55.80 55.34 55.76 40,161,074 +0.02(+0.04%)
Feb 03, 2021 55.83 55.95 55.57 55.74 32,363,134 +0.28(+0.50%)
Feb 02, 2021 55.55 55.58 55.29 55.46 33,172,213 +0.71(+1.30%)
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.