Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 38.57 38.60 38.19 38.40 109,145,568 -0.79(-2.02%)
Jan 30, 2020 38.90 39.24 38.69 39.19 116,087,248 -0.59(-1.49%)
Jan 29, 2020 39.91 39.93 39.67 39.79 56,819,272 +0.36(+0.90%)
Jan 28, 2020 39.41 39.67 39.24 39.43 90,344,456 +0.16(+0.42%)
Jan 27, 2020 38.98 41.01 38.90 39.27 137,434,544 -1.40(-3.45%)
Jan 24, 2020 41.05 41.06 40.48 40.67 97,217,344 -0.33(-0.80%)
Jan 23, 2020 40.78 41.13 40.56 41.00 97,276,688 -0.43(-1.03%)
Jan 22, 2020 41.55 41.57 41.31 41.43 63,146,884 +0.34(+0.82%)
Jan 21, 2020 41.28 41.36 41.06 41.09 116,962,408 -1.07(-2.53%)
Jan 17, 2020 42.06 42.19 41.96 42.16 79,373,136 +0.24(+0.57%)
Jan 16, 2020 41.93 41.98 41.79 41.92 55,610,376 +0.26(+0.63%)
Jan 15, 2020 41.83 41.88 41.58 41.66 66,470,604 -0.33(-0.78%)
Jan 14, 2020 41.98 42.01 41.78 41.98 83,063,008 -0.24(-0.56%)
Jan 13, 2020 41.87 42.24 41.78 42.22 87,281,488 +0.65(+1.56%)
Jan 10, 2020 41.57 41.74 41.52 41.57 74,100,528 +0.22(+0.53%)
Jan 09, 2020 41.47 41.47 41.27 41.36 58,338,244 +0.27(+0.67%)
Jan 08, 2020 40.78 41.31 40.75 41.08 95,307,936 +0.24(+0.58%)
Jan 07, 2020 40.84 40.95 40.75 40.84 72,092,440 -0.03(-0.07%)
Jan 06, 2020 40.67 40.92 40.66 40.87 43,957,008 -0.10(-0.24%)
Jan 03, 2020 41.06 41.27 40.95 40.97 86,632,984 -0.78(-1.86%)
Jan 02, 2020 41.36 41.75 41.36 41.75 86,158,936 +0.83(+2.03%)
Dec 31, 2019 40.85 40.96 40.74 40.92 51,863,508 +0.16(+0.38%)
Dec 30, 2019 41.20 41.20 40.76 40.76 48,823,124 -0.34(-0.82%)
Dec 27, 2019 41.20 41.22 40.99 41.10 53,083,896 +0.16(+0.40%)
Dec 26, 2019 40.80 40.95 40.78 40.94 27,357,574 +0.29(+0.72%)
Dec 24, 2019 40.65 40.69 40.56 40.64 20,781,852 -0.09(-0.22%)
Dec 23, 2019 40.66 40.74 40.62 40.74 32,326,804 +0.05(+0.13%)
Dec 20, 2019 40.64 40.73 40.58 40.68 75,990,168 +0.08(+0.20%)
Dec 19, 2019 40.45 40.61 40.43 40.60 65,098,388 +0.02(+0.04%)
Dec 18, 2019 40.54 40.59 40.45 40.58 73,542,592 +0.22(+0.54%)
Dec 17, 2019 40.31 40.41 40.23 40.36 86,681,056 +0.36(+0.91%)
Dec 16, 2019 40.02 40.13 39.96 40.00 89,731,496 +0.34(+0.85%)
Dec 13, 2019 39.78 40.06 39.55 39.66 179,791,824 -0.15(-0.38%)
Dec 12, 2019 39.12 39.73 39.08 39.81 148,058,912 +0.81(+2.08%)
Dec 11, 2019 38.65 39.04 38.63 39.00 67,293,872 +0.56(+1.46%)
Dec 10, 2019 38.38 38.51 38.31 38.44 38,966,580 +0.13(+0.35%)
Dec 09, 2019 38.42 38.54 38.29 38.30 42,137,000 -0.15(-0.39%)
Dec 06, 2019 38.45 38.51 38.37 38.45 63,581,432 +0.22(+0.58%)
Dec 05, 2019 38.14 38.29 38.08 38.23 48,548,400 +0.17(+0.45%)
Dec 04, 2019 38.06 38.12 38.01 38.06 52,669,752 +0.29(+0.76%)
Dec 03, 2019 37.64 37.79 37.47 37.78 56,724,604 -0.20(-0.52%)
Dec 02, 2019 38.10 38.11 37.83 37.97 66,934,456 -0.01(-0.02%)
Nov 29, 2019 38.07 38.14 37.98 37.98 39,734,168 -0.61(-1.57%)
Nov 27, 2019 38.47 38.61 38.41 38.59 34,050,784 +0.04(+0.12%)
Nov 26, 2019 38.45 38.56 38.29 38.54 55,520,288 -0.12(-0.30%)
Nov 25, 2019 38.52 38.70 38.48 38.66 63,894,704 +0.38(+1.00%)
Nov 22, 2019 38.35 38.38 38.19 38.28 26,342,536 +0.00(+0.00%)
Nov 21, 2019 38.20 38.29 38.11 38.28 49,103,516 -0.08(-0.21%)
Nov 20, 2019 38.39 38.54 38.20 38.36 58,231,380 -0.17(-0.44%)
Nov 19, 2019 38.73 38.73 38.47 38.53 45,756,448 +0.08(+0.21%)
Nov 18, 2019 38.52 38.59 38.40 38.45 58,851,460 -0.06(-0.16%)
Nov 15, 2019 38.45 38.59 38.42 38.51 75,791,784 +0.30(+0.79%)
Nov 14, 2019 38.14 38.26 38.01 38.20 54,586,416 +0.03(+0.07%)
Nov 13, 2019 38.09 38.25 38.04 38.18 70,758,136 -0.29(-0.77%)
Nov 12, 2019 38.62 38.64 38.40 38.47 64,348,512 -0.25(-0.65%)
Nov 11, 2019 38.52 38.77 38.48 38.72 52,744,488 -0.28(-0.71%)
Nov 08, 2019 39.04 39.13 38.92 39.00 76,915,160 -0.36(-0.91%)
Nov 07, 2019 39.37 39.51 39.31 39.36 109,295,536 +0.29(+0.73%)
Nov 06, 2019 39.17 39.20 38.95 39.07 69,071,448 -0.12(-0.32%)
Nov 05, 2019 39.20 39.23 39.02 39.20 69,646,000 +0.22(+0.57%)
Nov 04, 2019 39.08 39.12 38.91 38.97 69,625,472 +0.38(+0.99%)
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.