Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 -0.15 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.06 34.47 33.82 34.40 69,903,736 +0.58(+1.73%)
May 28, 2020 34.17 34.33 33.80 33.82 58,558,924 -0.24(-0.70%)
May 27, 2020 34.10 34.13 33.66 34.06 51,744,452 +0.11(+0.32%)
May 26, 2020 34.27 34.40 33.91 33.95 59,781,888 +0.73(+2.20%)
May 22, 2020 33.39 33.39 33.11 33.22 51,933,604 -0.70(-2.07%)
May 21, 2020 34.10 34.22 33.76 33.92 46,987,112 -0.39(-1.14%)
May 20, 2020 34.40 34.57 34.12 34.31 47,311,704 +0.45(+1.32%)
May 19, 2020 34.08 34.25 33.85 33.87 39,647,636 -0.27(-0.80%)
May 18, 2020 33.66 34.21 33.65 34.14 52,079,740 +1.29(+3.91%)
May 15, 2020 32.79 33.01 32.68 32.85 44,308,324 -0.46(-1.37%)
May 14, 2020 32.54 33.36 32.42 33.31 64,302,212 +0.13(+0.38%)
May 13, 2020 33.62 33.69 32.96 33.18 60,319,424 -0.06(-0.19%)
May 12, 2020 33.65 33.88 33.24 33.25 54,437,588 -0.13(-0.38%)
May 11, 2020 33.39 33.59 33.34 33.37 34,054,724 -0.22(-0.65%)
May 08, 2020 33.32 33.69 33.29 33.59 66,474,276 +0.69(+2.11%)
May 07, 2020 32.94 33.04 32.74 32.90 40,451,640 +0.26(+0.81%)
May 06, 2020 32.94 32.97 32.61 32.63 40,121,780 -0.10(-0.31%)
May 05, 2020 32.88 33.04 32.70 32.73 45,810,936 +0.18(+0.56%)
May 04, 2020 32.33 32.59 32.21 32.55 40,616,552 +0.35(+1.08%)
May 01, 2020 32.60 32.72 32.10 32.21 62,323,636 -1.20(-3.60%)
Apr 30, 2020 33.96 34.07 33.19 33.41 64,903,960 -0.72(-2.11%)
Apr 29, 2020 33.73 34.19 33.66 34.13 49,880,792 +0.97(+2.91%)
Apr 28, 2020 33.57 33.60 33.15 33.16 37,795,996 +0.06(+0.19%)
Apr 27, 2020 32.87 33.16 32.82 33.10 33,576,564 +0.66(+2.02%)
Apr 24, 2020 32.54 32.59 32.14 32.44 33,508,130 -0.05(-0.14%)
Apr 23, 2020 32.86 33.09 32.47 32.49 44,671,552 -0.12(-0.36%)
Apr 22, 2020 32.63 32.71 32.54 32.61 41,077,344 +0.87(+2.73%)
Apr 21, 2020 31.90 32.08 31.68 31.74 50,630,460 -0.90(-2.77%)
Apr 20, 2020 32.72 33.04 32.58 32.64 48,695,928 -0.42(-1.27%)
Apr 17, 2020 33.22 33.26 32.83 33.06 44,821,904 -0.25(-0.74%)
Apr 16, 2020 32.63 32.66 32.23 33.31 40,807,032 +1.14(+3.54%)
Apr 15, 2020 32.23 32.33 32.02 32.17 66,651,792 -0.85(-2.57%)
Apr 14, 2020 33.02 33.26 32.84 33.02 57,920,768 +0.74(+2.29%)
Apr 13, 2020 32.22 32.32 31.91 32.28 41,886,312 +0.05(+0.14%)
Apr 09, 2020 32.70 32.91 32.15 32.23 73,740,496 -0.12(-0.37%)
Apr 08, 2020 32.11 32.43 31.86 32.35 51,668,472 +0.33(+1.02%)
Apr 07, 2020 32.91 32.94 31.95 32.02 81,508,360 +0.16(+0.52%)
Apr 06, 2020 31.40 31.87 31.27 31.86 90,358,048 +1.65(+5.46%)
Apr 03, 2020 30.72 30.87 30.05 30.21 75,312,376 -0.58(-1.90%)
Apr 02, 2020 30.36 30.94 30.27 30.79 61,176,524 +1.00(+3.37%)
Apr 01, 2020 30.18 30.39 29.74 29.79 71,921,600 -1.33(-4.28%)
Mar 31, 2020 30.98 31.49 30.93 31.12 70,333,304 +0.21(+0.68%)
Mar 30, 2020 30.52 30.94 30.29 30.91 52,141,844 +0.50(+1.65%)
Mar 27, 2020 30.50 30.97 30.26 30.41 81,268,944 -1.83(-5.68%)
Mar 26, 2020 31.26 32.32 31.26 32.24 98,692,568 +1.18(+3.79%)
Mar 25, 2020 30.56 31.49 30.26 31.07 87,284,560 +1.06(+3.52%)
Mar 24, 2020 29.73 30.06 29.50 30.01 92,612,152 +2.10(+7.51%)
Mar 23, 2020 28.32 28.41 27.44 27.91 107,292,464 -0.68(-2.39%)
Mar 20, 2020 29.72 29.84 28.49 28.60 109,987,168 +0.21(+0.74%)
Mar 19, 2020 28.09 28.77 27.58 28.39 75,581,456 +0.22(+0.78%)
Mar 18, 2020 28.18 29.20 27.49 28.17 110,906,080 -2.66(-8.64%)
Mar 17, 2020 29.69 30.83 29.21 30.83 101,207,608 +1.99(+6.89%)
Mar 16, 2020 29.18 30.53 28.80 28.84 111,372,688 -4.11(-12.48%)
Mar 13, 2020 33.38 33.46 31.35 32.95 140,675,488 +2.22(+7.21%)
Mar 12, 2020 31.12 31.61 29.99 30.74 187,898,672 -3.42(-10.01%)
Mar 11, 2020 34.83 34.95 33.94 34.16 151,223,568 -1.67(-4.66%)
Mar 10, 2020 35.52 35.86 34.80 35.83 156,578,256 +1.73(+5.08%)
Mar 09, 2020 34.15 34.74 33.37 34.09 157,218,400 -2.50(-6.83%)
Mar 06, 2020 36.72 36.82 36.30 36.59 114,063,240 -0.77(-2.05%)
Mar 05, 2020 37.86 38.01 37.20 37.36 117,808,976 -0.80(-2.10%)
Mar 04, 2020 38.06 38.23 37.85 38.16 87,776,488 +0.67(+1.78%)
Mar 03, 2020 37.76 38.37 37.23 37.49 155,501,808 -0.26(-0.68%)
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.