Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.15 +0.44 (+1.11%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 39.71 39.80 39.58 39.71 29,537,422 -0.16(-0.40%)
Apr 18, 2024 39.90 40.10 39.78 39.87 20,874,396 +0.16(+0.40%)
Apr 17, 2024 39.95 39.97 39.59 39.71 26,019,408 -0.03(-0.08%)
Apr 16, 2024 39.73 39.92 39.62 39.74 44,061,000 -0.53(-1.32%)
Apr 15, 2024 40.77 40.77 40.20 40.27 31,290,140 -0.26(-0.64%)
Apr 12, 2024 40.89 40.90 40.44 40.53 50,234,624 -0.95(-2.29%)
Apr 11, 2024 41.53 41.55 41.22 41.48 23,756,620 +0.25(+0.61%)
Apr 10, 2024 41.29 41.34 41.06 41.23 37,280,520 -0.57(-1.36%)
Apr 09, 2024 41.79 41.87 41.60 41.80 23,965,670 +0.28(+0.67%)
Apr 08, 2024 41.47 41.60 41.45 41.52 18,537,046 +0.27(+0.65%)
Apr 05, 2024 41.11 41.34 41.02 41.25 31,941,552 +0.09(+0.22%)
Apr 04, 2024 41.72 41.79 41.13 41.16 33,317,752 -0.15(-0.36%)
Apr 03, 2024 41.09 41.41 41.05 41.31 33,611,924 +0.03(+0.07%)
Apr 02, 2024 41.29 41.43 41.24 41.28 22,346,166 +0.13(+0.32%)
Apr 01, 2024 41.26 41.46 41.06 41.15 20,857,132 +0.07(+0.17%)
Mar 28, 2024 41.02 41.13 41.02 41.08 28,307,330 +0.15(+0.37%)
Mar 27, 2024 40.84 40.93 40.78 40.93 22,309,490 +0.07(+0.17%)
Mar 26, 2024 40.99 41.01 40.84 40.86 15,363,266 -0.03(-0.07%)
Mar 25, 2024 40.80 40.95 40.80 40.89 12,894,783 +0.03(+0.07%)
Mar 22, 2024 40.90 40.96 40.79 40.86 30,393,952 -0.29(-0.70%)
Mar 21, 2024 41.38 41.39 41.12 41.15 27,985,194 +0.05(+0.12%)
Mar 20, 2024 40.72 41.12 40.66 41.10 32,307,976 +0.46(+1.13%)
Mar 19, 2024 40.58 40.72 40.42 40.64 24,381,582 -0.20(-0.49%)
Mar 18, 2024 41.01 41.05 40.79 40.84 23,107,924 +0.07(+0.17%)
Mar 15, 2024 40.84 40.92 40.71 40.77 32,865,690 -0.25(-0.61%)
Mar 14, 2024 41.26 41.31 40.91 41.02 31,565,232 -0.21(-0.51%)
Mar 13, 2024 41.19 41.31 41.16 41.23 25,993,138 -0.13(-0.31%)
Mar 12, 2024 41.25 41.38 41.07 41.36 38,892,420 +0.45(+1.10%)
Mar 11, 2024 40.90 41.05 40.87 40.91 22,760,764 +0.09(+0.22%)
Mar 08, 2024 40.99 41.12 40.77 40.82 30,341,388 -0.04(-0.10%)
Mar 07, 2024 40.67 40.89 40.59 40.86 26,916,056 +0.25(+0.62%)
Mar 06, 2024 40.64 40.77 40.55 40.61 45,874,968 +0.58(+1.45%)
Mar 05, 2024 40.19 40.29 39.96 40.03 32,933,640 -0.36(-0.89%)
Mar 04, 2024 40.54 40.54 40.34 40.39 38,156,000 -0.09(-0.22%)
Mar 01, 2024 40.28 40.56 40.20 40.48 35,477,284 +0.49(+1.23%)
Feb 29, 2024 40.18 40.19 39.93 39.99 43,973,800 +0.02(+0.05%)
Feb 28, 2024 40.12 40.13 39.90 39.97 31,431,144 -0.53(-1.31%)
Feb 27, 2024 40.53 40.56 40.45 40.50 21,206,266 +0.08(+0.20%)
Feb 26, 2024 40.38 40.48 40.35 40.42 23,852,582 -0.18(-0.44%)
Feb 23, 2024 40.59 40.66 40.45 40.60 38,123,624 -0.02(-0.05%)
Feb 22, 2024 40.57 40.66 40.43 40.62 33,008,428 +0.41(+1.02%)
Feb 21, 2024 40.22 40.33 40.08 40.21 29,069,402 +0.07(+0.17%)
Feb 20, 2024 40.24 40.32 40.04 40.14 32,968,864 +0.06(+0.15%)
Feb 16, 2024 40.05 40.21 39.99 40.08 36,729,060 +0.19(+0.48%)
Feb 15, 2024 39.73 39.91 39.71 39.89 27,266,476 +0.19(+0.48%)
Feb 14, 2024 39.61 39.74 39.53 39.70 28,923,098 +0.56(+1.43%)
Feb 13, 2024 39.38 39.52 38.95 39.14 42,252,108 -0.75(-1.88%)
Feb 12, 2024 39.64 40.10 39.63 39.89 33,026,512 +0.31(+0.78%)
Feb 09, 2024 39.46 39.64 39.25 39.58 22,417,048 +0.17(+0.43%)
Feb 08, 2024 39.46 39.50 39.30 39.41 23,482,000 -0.22(-0.56%)
Feb 07, 2024 39.50 39.68 39.47 39.63 22,370,012 +0.05(+0.13%)
Feb 06, 2024 39.31 39.60 39.23 39.58 41,506,300 +0.88(+2.27%)
Feb 05, 2024 38.55 38.80 38.49 38.70 26,934,900 +0.05(+0.13%)
Feb 02, 2024 38.59 38.69 38.45 38.65 29,803,678 -0.11(-0.28%)
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.