Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.12 +0.20 (+0.48%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.78 47.86 47.46 47.72 54,945,780 -0.70(-1.45%)
Oct 28, 2021 48.16 48.42 48.03 48.42 29,200,660 +0.05(+0.10%)
Oct 27, 2021 48.47 48.70 48.32 48.37 34,598,196 -0.39(-0.81%)
Oct 26, 2021 49.14 48.77 34,356,604 -0.25(-0.52%)
Oct 25, 2021 48.99 49.09 48.75 49.02 34,660,584 +0.25(+0.52%)
Oct 22, 2021 48.93 49.12 48.58 48.77 54,670,556 -0.10(-0.21%)
Oct 21, 2021 48.81 48.93 48.71 48.87 37,779,788 -0.32(-0.65%)
Oct 20, 2021 49.31 49.31 49.08 49.19 29,389,308 -0.01(-0.02%)
Oct 19, 2021 48.93 49.25 48.85 49.20 43,385,496 +0.65(+1.33%)
Oct 18, 2021 48.36 48.69 48.33 48.55 28,000,810 -0.12(-0.25%)
Oct 15, 2021 48.38 48.76 48.28 48.67 44,243,512 +0.58(+1.21%)
Oct 14, 2021 48.19 48.24 47.92 48.09 25,590,946 +0.15(+0.31%)
Oct 13, 2021 47.73 48.03 47.59 47.94 37,675,872 +0.66(+1.39%)
Oct 12, 2021 47.56 47.62 47.25 47.29 31,277,218 -0.24(-0.51%)
Oct 11, 2021 47.86 48.01 47.51 47.53 28,624,126 -0.09(-0.20%)
Oct 08, 2021 47.57 47.71 47.45 47.62 26,668,484 +0.18(+0.38%)
Oct 07, 2021 47.20 47.67 46.39 47.44 65,452,024 +0.91(+1.95%)
Oct 06, 2021 46.10 46.58 46.02 46.54 62,337,904 -0.26(-0.56%)
Oct 05, 2021 46.60 46.97 46.55 46.80 30,692,942 +0.33(+0.71%)
Oct 04, 2021 46.77 46.80 46.18 46.47 46,604,456 -0.69(-1.47%)
Oct 01, 2021 47.20 47.33 46.74 47.16 48,297,908 -0.05(-0.10%)
Sep 30, 2021 47.38 47.54 47.12 47.21 74,810,968 +0.37(+0.80%)
Sep 29, 2021 47.15 47.28 46.82 46.84 46,036,940 -0.44(-0.93%)
Sep 28, 2021 47.66 47.72 47.12 47.28 47,120,936 -0.62(-1.29%)
Sep 27, 2021 47.63 48.01 47.48 47.89 33,275,250 +0.31(+0.65%)
Sep 24, 2021 47.65 47.74 47.53 47.59 31,740,470 -0.57(-1.19%)
Sep 23, 2021 48.01 48.20 47.90 48.16 29,285,712 +0.37(+0.78%)
Sep 22, 2021 47.63 48.11 47.62 47.78 49,290,268 +0.59(+1.25%)
Sep 21, 2021 47.19 47.32 46.99 47.19 41,989,064 +0.35(+0.74%)
Sep 20, 2021 46.99 47.25 46.45 46.84 56,427,824 -1.29(-2.69%)
Sep 17, 2021 48.36 48.42 48.04 48.14 48,535,004 -0.21(-0.43%)
Sep 16, 2021 48.19 48.38 48.03 48.34 46,656,756 -0.55(-1.13%)
Sep 15, 2021 48.74 48.90 48.54 48.90 41,415,380 -0.01(-0.02%)
Sep 14, 2021 49.19 49.22 48.81 48.91 38,411,012 -0.41(-0.84%)
Sep 13, 2021 49.25 49.45 49.07 49.32 37,689,596 +0.13(+0.27%)
Sep 10, 2021 49.62 49.67 49.18 49.19 43,037,028 -0.06(-0.11%)
Sep 09, 2021 49.09 49.33 49.00 49.24 44,062,408 -0.09(-0.19%)
Sep 08, 2021 49.77 49.78 49.23 49.34 56,983,048 -0.73(-1.46%)
Sep 07, 2021 49.94 50.21 49.91 50.07 35,826,776 +0.29(+0.58%)
Sep 03, 2021 49.62 49.84 49.60 49.78 22,744,192 +0.26(+0.53%)
Sep 02, 2021 49.68 49.78 49.44 49.52 26,666,272 -0.22(-0.45%)
Sep 01, 2021 49.41 49.93 49.41 49.74 38,396,024 +0.63(+1.28%)
Aug 31, 2021 49.17 49.22 49.04 49.11 46,129,000 +0.67(+1.37%)
Aug 30, 2021 48.41 48.51 48.19 48.45 19,762,362 +0.10(+0.21%)
Aug 27, 2021 48.03 48.34 47.89 48.34 35,185,040 +0.59(+1.24%)
Aug 26, 2021 47.91 47.97 47.71 47.75 30,979,580 -0.46(-0.95%)
Aug 25, 2021 48.10 48.26 47.98 48.21 26,969,622 +0.06(+0.12%)
Aug 24, 2021 47.79 48.23 47.79 48.16 54,901,124 +1.07(+2.27%)
Aug 23, 2021 46.83 47.15 46.72 47.09 48,505,220 +0.70(+1.52%)
Aug 20, 2021 46.04 46.47 46.02 46.39 47,681,984 -0.04(-0.08%)
Aug 19, 2021 46.30 46.61 46.26 46.42 67,712,776 -0.81(-1.71%)
Aug 18, 2021 47.50 47.69 47.21 47.23 46,096,792 +0.08(+0.16%)
Aug 17, 2021 47.16 47.44 46.96 47.15 83,730,624 -0.88(-1.83%)
Aug 16, 2021 48.06 48.08 47.83 48.03 49,901,568 -0.44(-0.91%)
Aug 13, 2021 48.39 48.48 48.16 48.48 30,302,672 -0.12(-0.25%)
Aug 12, 2021 48.62 48.63 48.40 48.60 27,477,200 -0.43(-0.88%)
Aug 11, 2021 49.19 49.20 48.81 49.03 23,877,024 +0.13(+0.27%)
Aug 10, 2021 49.04 49.07 48.83 48.90 16,243,967 +0.07(+0.13%)
Aug 09, 2021 48.89 49.01 48.78 48.83 25,677,772 +0.16(+0.33%)
Aug 06, 2021 48.89 48.91 48.53 48.67 38,469,828 -0.41(-0.84%)
Aug 05, 2021 49.08 49.25 49.05 49.08 17,015,228 -0.08(-0.15%)
Aug 04, 2021 49.27 49.47 49.05 49.16 34,774,128 +0.25(+0.52%)
Aug 03, 2021 48.63 48.93 48.44 48.91 32,643,582 +0.21(+0.42%)
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.