Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.87 +1.00 (+2.33%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.29 50.38 49.90 50.02 49,967,100 -0.90(-1.77%)
Apr 29, 2021 51.20 51.21 50.50 50.92 39,517,376 -0.12(-0.24%)
Apr 28, 2021 50.90 51.28 50.74 51.04 40,581,396 +0.38(+0.75%)
Apr 27, 2021 50.68 50.82 50.57 50.66 27,587,866 -0.03(-0.05%)
Apr 26, 2021 50.54 50.73 50.44 50.69 28,927,858 +0.06(+0.13%)
Apr 23, 2021 50.39 50.68 50.35 50.62 29,206,424 +0.72(+1.45%)
Apr 22, 2021 50.11 50.21 49.74 49.90 42,609,192 -0.18(-0.35%)
Apr 21, 2021 49.54 50.10 49.43 50.07 36,052,852 +0.31(+0.61%)
Apr 20, 2021 50.12 50.22 49.63 49.77 29,929,206 -0.41(-0.81%)
Apr 19, 2021 50.26 50.35 50.00 50.18 37,036,728 -0.19(-0.37%)
Apr 16, 2021 50.36 50.44 50.12 50.36 34,568,348 +0.13(+0.26%)
Apr 15, 2021 50.19 50.28 50.03 50.23 45,997,600 +0.45(+0.91%)
Apr 14, 2021 49.97 50.07 49.73 49.78 29,623,660 +0.25(+0.51%)
Apr 13, 2021 49.33 49.70 49.26 49.53 36,366,832 +0.20(+0.41%)
Apr 12, 2021 49.28 49.38 49.17 49.32 32,425,932 -0.30(-0.60%)
Apr 09, 2021 49.56 49.64 49.46 49.62 38,644,504 -0.43(-0.85%)
Apr 08, 2021 50.15 50.30 50.02 50.05 54,362,924 +0.41(+0.82%)
Apr 07, 2021 49.68 49.81 49.46 49.64 51,681,140 -0.74(-1.47%)
Apr 06, 2021 50.11 50.59 50.00 50.38 34,004,832 +0.28(+0.55%)
Apr 05, 2021 50.21 50.27 49.99 50.10 33,338,404 +0.19(+0.39%)
Apr 01, 2021 50.15 50.24 49.86 49.91 48,124,676 +0.48(+0.97%)
Mar 31, 2021 49.12 49.59 49.12 49.43 41,880,916 +0.25(+0.51%)
Mar 30, 2021 49.00 49.28 48.86 49.18 47,932,180 +0.16(+0.32%)
Mar 29, 2021 48.96 49.22 48.78 49.02 55,370,748 -0.34(-0.69%)
Mar 26, 2021 48.55 49.41 48.33 49.36 153,681,744 +1.25(+2.60%)
Mar 25, 2021 47.78 48.25 47.73 48.11 79,520,568 +0.22(+0.46%)
Mar 24, 2021 48.69 48.76 47.89 47.89 48,903,100 -1.12(-2.29%)
Mar 23, 2021 49.31 49.48 48.98 49.01 43,552,796 -0.95(-1.91%)
Mar 22, 2021 49.80 50.11 49.62 49.96 26,829,452 -0.15(-0.30%)
Mar 19, 2021 49.57 50.11 49.42 50.11 65,039,060 +0.61(+1.24%)
Mar 18, 2021 49.97 50.12 49.47 49.50 53,104,152 -0.93(-1.84%)
Mar 17, 2021 49.71 50.65 49.59 50.43 61,547,712 +0.06(+0.13%)
Mar 16, 2021 50.31 50.55 50.13 50.36 44,529,716 +0.21(+0.42%)
Mar 15, 2021 49.79 50.16 49.65 50.15 35,018,648 +0.12(+0.24%)
Mar 12, 2021 49.89 50.03 49.65 50.03 44,851,448 -0.91(-1.78%)
Mar 11, 2021 50.51 51.00 50.29 50.94 61,776,480 +1.56(+3.15%)
Mar 10, 2021 49.82 49.84 49.15 49.38 46,243,860 -0.22(-0.45%)
Mar 09, 2021 49.25 49.88 49.18 49.60 45,809,716 +1.07(+2.20%)
Mar 08, 2021 49.00 49.14 48.42 48.54 58,405,100 -1.34(-2.69%)
Mar 05, 2021 50.05 50.06 48.92 49.88 69,088,992 +0.54(+1.09%)
Mar 04, 2021 50.31 50.55 49.08 49.34 76,074,552 -1.18(-2.33%)
Mar 03, 2021 51.00 51.13 50.33 50.52 46,420,184 -0.10(-0.20%)
Mar 02, 2021 50.84 50.88 50.46 50.62 41,585,656 -0.50(-0.98%)
Mar 01, 2021 50.80 51.27 50.69 51.12 57,651,396 +1.33(+2.68%)
Feb 26, 2021 50.14 50.18 49.47 49.79 74,393,400 -0.68(-1.34%)
Feb 25, 2021 51.67 51.80 50.39 50.46 54,676,820 -1.18(-2.28%)
Feb 24, 2021 51.11 51.66 50.80 51.64 39,531,512 -0.33(-0.64%)
Feb 23, 2021 51.41 52.15 50.77 51.97 43,508,524 +0.23(+0.45%)
Feb 22, 2021 51.89 52.23 51.69 51.74 50,640,844 -1.57(-2.94%)
Feb 19, 2021 53.28 53.57 53.13 53.31 42,962,836 +0.34(+0.65%)
Feb 18, 2021 52.84 52.96 52.39 52.96 49,771,268 -0.74(-1.38%)
Feb 17, 2021 53.59 53.74 53.33 53.71 40,783,768 +0.02(+0.03%)
Feb 16, 2021 53.86 54.01 53.54 53.69 37,719,132 +0.13(+0.24%)
Feb 12, 2021 53.28 53.72 53.20 53.56 30,649,754 +0.05(+0.09%)
Feb 11, 2021 53.42 53.73 53.32 53.51 52,741,568 +0.57(+1.07%)
Feb 10, 2021 53.23 53.31 52.62 52.95 32,947,416 +0.19(+0.35%)
Feb 09, 2021 52.21 52.81 52.21 52.76 29,354,224 +0.56(+1.06%)
Feb 08, 2021 51.92 52.30 51.92 52.21 23,316,496 +0.09(+0.18%)
Feb 05, 2021 51.90 52.13 51.70 52.11 26,162,310 +0.44(+0.86%)
Feb 04, 2021 51.59 51.70 51.28 51.67 43,342,040 +0.02(+0.04%)
Feb 03, 2021 51.73 51.84 51.49 51.65 34,926,464 +0.26(+0.50%)
Feb 02, 2021 51.47 51.50 51.23 51.39 35,799,624 +0.66(+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.