Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.79 47.86 47.47 47.72 54,940,648 -0.70(-1.45%)
Oct 28, 2021 48.16 48.42 48.03 48.42 29,197,930 +0.05(+0.10%)
Oct 27, 2021 48.47 48.70 48.33 48.38 34,594,964 -0.39(-0.81%)
Oct 26, 2021 49.15 48.77 34,353,392 -0.25(-0.52%)
Oct 25, 2021 49.00 49.10 48.75 49.02 34,657,348 +0.25(+0.52%)
Oct 22, 2021 48.93 49.13 48.59 48.77 54,665,452 -0.10(-0.21%)
Oct 21, 2021 48.82 48.94 48.72 48.87 37,776,260 -0.32(-0.65%)
Oct 20, 2021 49.31 49.31 49.08 49.19 29,386,562 -0.01(-0.02%)
Oct 19, 2021 48.93 49.26 48.85 49.20 43,381,444 +0.65(+1.33%)
Oct 18, 2021 48.37 48.70 48.33 48.55 27,998,194 -0.12(-0.25%)
Oct 15, 2021 48.39 48.76 48.28 48.68 44,239,380 +0.58(+1.21%)
Oct 14, 2021 48.20 48.25 47.92 48.10 25,588,556 +0.15(+0.31%)
Oct 13, 2021 47.73 48.04 47.59 47.95 37,672,352 +0.66(+1.39%)
Oct 12, 2021 47.56 47.63 47.25 47.29 31,274,296 -0.24(-0.51%)
Oct 11, 2021 47.86 48.01 47.51 47.53 28,621,452 -0.09(-0.20%)
Oct 08, 2021 47.57 47.71 47.46 47.63 26,665,992 +0.18(+0.38%)
Oct 07, 2021 47.21 47.67 46.40 47.45 65,445,908 +0.91(+1.95%)
Oct 06, 2021 46.11 46.59 46.02 46.54 62,332,080 -0.26(-0.56%)
Oct 05, 2021 46.60 46.98 46.55 46.80 30,690,074 +0.33(+0.71%)
Oct 04, 2021 46.77 46.80 46.18 46.47 46,600,104 -0.69(-1.47%)
Oct 01, 2021 47.21 47.34 46.75 47.17 48,293,396 -0.05(-0.10%)
Sep 30, 2021 47.38 47.55 47.12 47.21 74,803,976 +0.37(+0.80%)
Sep 29, 2021 47.16 47.28 46.82 46.84 46,032,636 -0.44(-0.93%)
Sep 28, 2021 47.66 47.72 47.13 47.28 47,116,532 -0.62(-1.29%)
Sep 27, 2021 47.64 48.01 47.49 47.90 33,272,140 +0.31(+0.65%)
Sep 24, 2021 47.66 47.75 47.54 47.59 31,737,506 -0.57(-1.19%)
Sep 23, 2021 48.01 48.21 47.91 48.16 29,282,976 +0.37(+0.78%)
Sep 22, 2021 47.64 48.11 47.63 47.79 49,285,664 +0.59(+1.25%)
Sep 21, 2021 47.20 47.32 46.99 47.20 41,985,140 +0.35(+0.74%)
Sep 20, 2021 47.00 47.25 46.46 46.85 56,422,552 -1.29(-2.69%)
Sep 17, 2021 48.37 48.42 48.04 48.14 48,530,468 -0.21(-0.43%)
Sep 16, 2021 48.20 48.38 48.03 48.35 46,652,396 -0.55(-1.13%)
Sep 15, 2021 48.74 48.90 48.55 48.90 41,411,508 -0.01(-0.02%)
Sep 14, 2021 49.19 49.22 48.82 48.91 38,407,424 -0.41(-0.84%)
Sep 13, 2021 49.26 49.45 49.07 49.32 37,686,072 +0.13(+0.27%)
Sep 10, 2021 49.62 49.68 49.18 49.19 43,033,008 -0.06(-0.11%)
Sep 09, 2021 49.10 49.34 49.01 49.25 44,058,292 -0.09(-0.19%)
Sep 08, 2021 49.77 49.78 49.23 49.34 56,977,724 -0.73(-1.46%)
Sep 07, 2021 49.94 50.21 49.91 50.07 35,823,428 +0.29(+0.58%)
Sep 03, 2021 49.62 49.85 49.60 49.78 22,742,066 +0.26(+0.53%)
Sep 02, 2021 49.69 49.79 49.45 49.52 26,663,782 -0.22(-0.45%)
Sep 01, 2021 49.42 49.93 49.42 49.75 38,392,436 +0.63(+1.28%)
Aug 31, 2021 49.17 49.22 49.04 49.12 46,124,688 +0.67(+1.37%)
Aug 30, 2021 48.41 48.52 48.20 48.45 19,760,516 +0.10(+0.21%)
Aug 27, 2021 48.04 48.35 47.89 48.35 35,181,756 +0.59(+1.24%)
Aug 26, 2021 47.92 47.97 47.71 47.76 30,976,686 -0.46(-0.95%)
Aug 25, 2021 48.11 48.26 47.99 48.22 26,967,102 +0.06(+0.12%)
Aug 24, 2021 47.80 48.23 47.80 48.16 54,895,996 +1.07(+2.27%)
Aug 23, 2021 46.83 47.16 46.72 47.09 48,500,688 +0.70(+1.52%)
Aug 20, 2021 46.04 46.47 46.02 46.39 47,677,528 -0.04(-0.08%)
Aug 19, 2021 46.31 46.61 46.27 46.43 67,706,456 -0.81(-1.71%)
Aug 18, 2021 47.51 47.69 47.21 47.23 46,092,484 +0.08(+0.16%)
Aug 17, 2021 47.17 47.44 46.97 47.16 83,722,808 -0.88(-1.83%)
Aug 16, 2021 48.07 48.09 47.83 48.04 49,896,908 -0.44(-0.91%)
Aug 13, 2021 48.40 48.48 48.16 48.48 30,299,840 -0.12(-0.25%)
Aug 12, 2021 48.62 48.64 48.41 48.60 27,474,632 -0.43(-0.88%)
Aug 11, 2021 49.19 49.20 48.81 49.03 23,874,792 +0.13(+0.27%)
Aug 10, 2021 49.04 49.07 48.83 48.90 16,242,449 +0.07(+0.13%)
Aug 09, 2021 48.89 49.01 48.78 48.84 25,675,372 +0.16(+0.33%)
Aug 06, 2021 48.89 48.91 48.54 48.68 38,466,232 -0.41(-0.84%)
Aug 05, 2021 49.09 49.26 49.05 49.09 17,013,638 -0.07(-0.15%)
Aug 04, 2021 49.28 49.47 49.06 49.16 34,770,880 +0.25(+0.52%)
Aug 03, 2021 48.64 48.94 48.44 48.91 32,640,532 +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.