Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 36.30 37.29 36.06 37.20 219,132,816 +0.25(+0.67%)
Feb 27, 2020 37.84 38.11 36.95 36.95 164,504,048 -1.30(-3.41%)
Feb 26, 2020 38.41 38.78 38.23 38.26 119,168,104 +0.30(+0.80%)
Feb 25, 2020 38.82 38.88 37.96 37.96 129,177,632 -0.30(-0.79%)
Feb 24, 2020 38.07 38.48 38.04 38.26 110,524,744 -1.49(-3.74%)
Feb 21, 2020 39.88 39.96 39.69 39.75 76,845,176 -0.23(-0.57%)
Feb 20, 2020 40.29 40.71 39.85 39.98 119,061,768 -0.63(-1.56%)
Feb 19, 2020 40.63 40.70 40.57 40.61 49,718,496 +0.29(+0.73%)
Feb 18, 2020 40.30 40.43 40.22 40.31 43,759,064 -0.27(-0.66%)
Feb 14, 2020 40.82 40.83 40.43 40.58 49,117,112 +0.02(+0.05%)
Feb 13, 2020 40.66 40.81 40.54 40.56 70,488,248 -0.54(-1.32%)
Feb 12, 2020 40.94 41.17 40.86 41.10 45,306,120 +0.55(+1.36%)
Feb 11, 2020 40.53 40.77 40.47 40.55 63,943,876 +0.52(+1.31%)
Feb 10, 2020 39.83 40.06 39.83 40.03 49,394,016 +0.22(+0.55%)
Feb 07, 2020 39.97 39.98 39.71 39.81 63,662,204 -0.56(-1.39%)
Feb 06, 2020 40.70 40.72 40.36 40.37 87,258,184 +0.04(+0.09%)
Feb 05, 2020 40.82 40.83 40.31 40.33 80,827,032 +0.23(+0.57%)
Feb 04, 2020 40.10 40.33 40.08 40.10 80,529,560 +1.01(+2.58%)
Feb 03, 2020 38.81 39.19 38.80 39.09 77,668,392 +0.43(+1.12%)
Jan 31, 2020 38.84 38.86 38.45 38.66 108,408,120 -0.80(-2.02%)
Jan 30, 2020 39.17 39.51 38.96 39.46 115,302,888 -0.60(-1.49%)
Jan 29, 2020 40.18 40.20 39.94 40.06 56,435,364 +0.36(+0.90%)
Jan 28, 2020 39.68 39.94 39.51 39.70 89,734,032 +0.17(+0.42%)
Jan 27, 2020 39.24 41.29 39.17 39.53 136,505,952 -1.41(-3.45%)
Jan 24, 2020 41.33 41.34 40.76 40.95 96,560,480 -0.33(-0.80%)
Jan 23, 2020 41.06 41.41 40.84 41.28 96,619,424 -0.43(-1.03%)
Jan 22, 2020 41.83 41.85 41.59 41.71 62,720,224 +0.34(+0.82%)
Jan 21, 2020 41.56 41.64 41.34 41.37 116,172,136 -1.07(-2.53%)
Jan 17, 2020 42.34 42.47 42.24 42.44 78,836,840 +0.24(+0.57%)
Jan 16, 2020 42.22 42.27 42.08 42.21 55,234,640 +0.27(+0.63%)
Jan 15, 2020 42.11 42.16 41.87 41.94 66,021,484 -0.33(-0.78%)
Jan 14, 2020 42.26 42.30 42.07 42.27 82,501,784 -0.24(-0.56%)
Jan 13, 2020 42.15 42.53 42.06 42.51 86,691,760 +0.65(+1.56%)
Jan 10, 2020 41.86 42.02 41.80 41.86 73,599,864 +0.22(+0.53%)
Jan 09, 2020 41.76 41.76 41.55 41.64 57,944,076 +0.28(+0.67%)
Jan 08, 2020 41.06 41.59 41.03 41.36 94,663,976 +0.24(+0.58%)
Jan 07, 2020 41.12 41.22 41.03 41.12 71,605,336 -0.03(-0.07%)
Jan 06, 2020 40.95 41.20 40.94 41.15 43,660,004 -0.10(-0.24%)
Jan 03, 2020 41.34 41.55 41.23 41.25 86,047,632 -0.78(-1.86%)
Jan 02, 2020 41.65 42.03 41.64 42.03 85,576,800 +0.84(+2.03%)
Dec 31, 2019 41.13 41.24 41.02 41.20 51,513,084 +0.16(+0.38%)
Dec 30, 2019 41.48 41.48 41.04 41.04 48,493,244 -0.34(-0.82%)
Dec 27, 2019 41.48 41.50 41.27 41.38 52,725,228 +0.17(+0.40%)
Dec 26, 2019 41.08 41.23 41.06 41.21 27,172,730 +0.29(+0.72%)
Dec 24, 2019 40.93 40.97 40.84 40.92 20,641,438 -0.09(-0.22%)
Dec 23, 2019 40.94 41.01 40.89 41.01 32,108,384 +0.06(+0.13%)
Dec 20, 2019 40.92 41.01 40.86 40.96 75,476,728 +0.08(+0.20%)
Dec 19, 2019 40.73 40.88 40.70 40.87 64,658,540 +0.02(+0.05%)
Dec 18, 2019 40.82 40.87 40.73 40.86 73,045,696 +0.22(+0.54%)
Dec 17, 2019 40.58 40.68 40.51 40.64 86,095,384 +0.37(+0.91%)
Dec 16, 2019 40.30 40.41 40.23 40.27 89,125,216 +0.34(+0.85%)
Dec 13, 2019 40.05 40.33 39.82 39.93 178,577,136 -0.15(-0.38%)
Dec 12, 2019 39.38 40.00 39.35 40.08 147,058,624 +0.82(+2.08%)
Dec 11, 2019 38.91 39.30 38.90 39.26 66,839,236 +0.57(+1.46%)
Dec 10, 2019 38.64 38.77 38.57 38.70 38,703,320 +0.13(+0.35%)
Dec 09, 2019 38.68 38.81 38.55 38.56 41,852,324 -0.15(-0.39%)
Dec 06, 2019 38.72 38.77 38.64 38.72 63,151,876 +0.22(+0.58%)
Dec 05, 2019 38.40 38.55 38.34 38.49 48,220,404 +0.17(+0.45%)
Dec 04, 2019 38.32 38.38 38.27 38.32 52,313,912 +0.29(+0.76%)
Dec 03, 2019 37.90 38.04 37.73 38.03 56,341,376 -0.20(-0.52%)
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.