Skip to main content

Emerging Markets Ishares MSCI ETF (NY: EEM )

40.44 +0.16 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 40.34 40.59 40.05 40.44 31,939,852 +0.16(+0.40%)
Feb 06, 2023 40.15 40.36 40.00 40.28 41,471,140 -0.60(-1.47%)
Feb 03, 2023 41.11 41.40 40.78 40.88 42,583,448 -0.74(-1.78%)
Feb 02, 2023 41.87 41.90 41.41 41.62 45,931,732 -0.25(-0.60%)
Feb 01, 2023 41.55 42.03 41.27 41.87 52,235,700 +0.51(+1.23%)
Jan 31, 2023 41.09 41.36 41.01 41.36 43,194,072 -0.09(-0.22%)
Jan 30, 2023 41.63 41.82 41.43 41.45 38,595,020 -0.85(-2.01%)
Jan 27, 2023 42.36 42.38 42.09 42.30 36,989,108 -0.20(-0.47%)
Jan 26, 2023 42.44 42.53 42.21 42.50 28,888,188 +0.40(+0.95%)
Jan 25, 2023 41.84 42.10 41.61 42.10 30,324,892 +0.04(+0.10%)
Jan 24, 2023 41.87 42.09 41.81 42.06 36,710,260 +0.03(+0.07%)
Jan 23, 2023 41.79 42.23 41.76 42.03 37,938,268 +0.30(+0.72%)
Jan 20, 2023 41.39 41.73 41.26 41.73 42,865,860 +0.63(+1.53%)
Jan 19, 2023 40.96 41.25 40.94 41.10 33,955,384 +0.31(+0.76%)
Jan 18, 2023 41.43 41.48 40.77 40.79 54,958,640 -0.28(-0.68%)
Jan 17, 2023 41.02 41.12 40.90 41.07 40,996,848 -0.23(-0.56%)
Jan 13, 2023 40.98 41.33 40.97 41.30 32,838,944 +0.27(+0.66%)
Jan 12, 2023 40.89 41.12 40.50 41.03 42,087,552 +0.20(+0.49%)
Jan 11, 2023 40.59 40.84 40.52 40.83 41,849,216 +0.17(+0.42%)
Jan 10, 2023 40.48 40.67 40.28 40.66 35,247,984 +0.29(+0.72%)
Jan 09, 2023 40.55 40.68 40.35 40.37 59,963,156 +0.30(+0.75%)
Jan 06, 2023 39.50 40.09 39.26 40.07 49,058,076 +0.82(+2.09%)
Jan 05, 2023 38.99 39.33 38.98 39.25 25,770,876 -0.12(-0.30%)
Jan 04, 2023 38.90 39.41 38.68 39.37 57,041,748 +1.15(+3.01%)
Jan 03, 2023 38.34 38.63 38.11 38.22 35,557,300 +0.32(+0.84%)
Dec 30, 2022 38.14 38.30 37.76 37.90 38,297,804 -0.53(-1.38%)
Dec 29, 2022 38.23 38.49 38.18 38.43 27,088,384 +0.63(+1.67%)
Dec 28, 2022 38.26 38.30 37.78 37.80 32,920,320 -0.56(-1.46%)
Dec 27, 2022 38.13 38.55 38.08 38.36 42,338,632 +0.56(+1.48%)
Dec 23, 2022 37.79 37.91 37.61 37.80 19,543,308 -0.05(-0.13%)
Dec 22, 2022 38.08 38.11 37.57 37.85 27,012,240 -0.34(-0.89%)
Dec 21, 2022 37.79 38.19 37.71 38.19 23,599,924 +0.34(+0.90%)
Dec 20, 2022 37.72 38.00 37.69 37.85 25,688,020 -0.01(-0.03%)
Dec 19, 2022 38.11 38.11 37.79 37.86 22,995,194 +0.03(+0.08%)
Dec 16, 2022 37.90 38.06 37.77 37.83 48,202,660 +0.11(+0.29%)
Dec 15, 2022 38.32 38.45 37.69 37.72 48,081,284 -0.89(-2.31%)
Dec 14, 2022 38.60 38.80 38.31 38.61 62,971,456 +0.02(+0.05%)
Dec 13, 2022 39.11 39.21 38.51 38.59 60,887,004 +0.27(+0.72%)
Dec 12, 2022 38.30 38.32 37.99 38.32 42,739,988 -0.12(-0.31%)
Dec 09, 2022 38.76 38.82 38.43 38.43 49,486,048 -0.26(-0.66%)
Dec 08, 2022 38.60 38.80 38.47 38.69 41,772,696 +0.46(+1.21%)
Dec 07, 2022 38.17 38.37 38.10 38.23 47,493,640 -0.23(-0.59%)
Dec 06, 2022 38.65 38.70 38.36 38.45 32,038,136 -0.05(-0.13%)
Dec 05, 2022 38.94 38.96 38.40 38.50 63,218,044 -0.44(-1.14%)
Dec 02, 2022 38.42 39.06 38.42 38.95 48,320,372 +0.15(+0.38%)
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.