Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.13 +0.20 (+0.50%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.29 41.30 40.87 41.13 57,159,120 -0.93(-2.22%)
Aug 28, 2020 41.78 42.08 41.67 42.07 26,151,102 +0.54(+1.31%)
Aug 27, 2020 41.98 41.98 41.35 41.52 34,592,216 -0.35(-0.84%)
Aug 26, 2020 41.77 41.92 41.71 41.87 34,070,136 +0.11(+0.27%)
Aug 25, 2020 41.49 41.80 41.39 41.76 29,893,706 +0.42(+1.01%)
Aug 24, 2020 41.50 41.53 41.19 41.35 28,776,774 +0.45(+1.11%)
Aug 21, 2020 40.62 40.91 40.44 40.89 37,527,276 +0.20(+0.50%)
Aug 20, 2020 40.14 40.70 40.05 40.69 41,578,376 -0.13(-0.32%)
Aug 19, 2020 41.20 41.21 40.81 40.82 30,738,538 -0.51(-1.23%)
Aug 18, 2020 41.37 41.44 41.06 41.33 37,318,120 -0.05(-0.11%)
Aug 17, 2020 41.16 41.39 41.09 41.37 28,609,710 +0.52(+1.27%)
Aug 14, 2020 40.83 40.92 40.77 40.86 26,629,800 -0.07(-0.18%)
Aug 13, 2020 41.01 41.07 40.76 40.93 28,703,552 -0.12(-0.29%)
Aug 12, 2020 40.92 41.17 40.83 41.05 33,285,336 +0.54(+1.35%)
Aug 11, 2020 40.89 40.96 40.46 40.51 36,991,944 -0.11(-0.27%)
Aug 10, 2020 40.58 40.70 40.30 40.62 29,196,978 +0.10(+0.25%)
Aug 07, 2020 40.63 40.77 40.30 40.52 38,719,532 -0.85(-2.05%)
Aug 06, 2020 41.12 41.38 40.97 41.37 36,298,700 +0.13(+0.31%)
Aug 05, 2020 41.15 41.42 41.13 41.24 39,814,660 +0.44(+1.09%)
Aug 04, 2020 40.43 40.79 40.42 40.79 43,958,036 +0.54(+1.33%)
Aug 03, 2020 40.13 40.35 40.09 40.26 33,137,264 +0.28(+0.69%)
Jul 31, 2020 40.29 40.30 39.68 39.98 67,628,272 -0.28(-0.69%)
Jul 30, 2020 40.29 40.41 39.89 40.26 51,865,204 -0.52(-1.27%)
Jul 29, 2020 40.50 40.89 40.50 40.77 40,960,664 +0.65(+1.61%)
Jul 28, 2020 40.39 40.43 40.08 40.13 33,803,564 -0.33(-0.82%)
Jul 27, 2020 40.12 40.49 40.00 40.46 42,349,296 +0.62(+1.55%)
Jul 24, 2020 39.45 39.84 39.37 39.84 32,683,546 -0.04(-0.09%)
Jul 23, 2020 40.17 40.33 39.68 39.88 42,492,284 -0.32(-0.80%)
Jul 22, 2020 40.37 40.37 39.98 40.20 33,817,732 -0.18(-0.43%)
Jul 21, 2020 40.64 40.65 40.36 40.38 48,099,984 +0.37(+0.92%)
Jul 20, 2020 39.72 40.05 39.61 40.01 25,244,886 +0.51(+1.29%)
Jul 17, 2020 39.56 39.58 39.30 39.50 44,299,880 +0.22(+0.56%)
Jul 16, 2020 39.08 39.32 39.01 39.28 39,534,576 -0.56(-1.41%)
Jul 15, 2020 39.96 40.04 39.68 39.84 52,306,492 +0.12(+0.30%)
Jul 14, 2020 39.20 39.83 39.11 39.72 61,207,360 +0.06(+0.14%)
Jul 13, 2020 40.21 40.50 39.59 39.67 50,933,660 -0.27(-0.67%)
Jul 10, 2020 39.92 39.99 39.67 39.93 49,043,456 -0.26(-0.64%)
Jul 09, 2020 40.54 40.60 39.83 40.19 70,327,264 +0.00(+0.00%)
Jul 08, 2020 39.71 40.19 39.66 40.19 45,777,796 +1.02(+2.59%)
Jul 07, 2020 39.33 39.60 39.15 39.18 36,819,208 -0.67(-1.67%)
Jul 06, 2020 39.51 39.85 39.51 39.84 74,862,600 +1.64(+4.30%)
Jul 02, 2020 38.15 38.42 38.03 38.20 45,736,956 +0.85(+2.28%)
Jul 01, 2020 37.13 37.48 37.11 37.35 56,051,644 +0.42(+1.13%)
Jun 30, 2020 36.99 37.02 36.71 36.93 73,244,576 -0.12(-0.32%)
Jun 29, 2020 36.90 37.07 36.68 37.05 37,571,208 +0.17(+0.45%)
Jun 26, 2020 37.23 37.25 36.72 36.89 58,363,636 -0.45(-1.21%)
Jun 25, 2020 37.05 37.35 36.92 37.34 52,189,120 +0.16(+0.42%)
Jun 24, 2020 37.52 37.64 36.92 37.18 55,384,696 -0.50(-1.32%)
Jun 23, 2020 37.76 37.92 37.64 37.68 35,727,264 +0.36(+0.97%)
Jun 22, 2020 37.12 37.40 37.03 37.32 42,254,828 +0.45(+1.23%)
Jun 19, 2020 37.38 37.39 36.74 36.87 78,405,880 -0.01(-0.02%)
Jun 18, 2020 36.77 37.02 36.76 36.88 52,115,580 +0.02(+0.05%)
Jun 17, 2020 36.82 37.04 36.75 36.86 66,560,052 +0.35(+0.96%)
Jun 16, 2020 37.19 37.19 36.25 36.51 86,229,696 +0.23(+0.64%)
Jun 15, 2020 35.67 36.49 35.56 36.28 83,232,600 -0.33(-0.91%)
Jun 12, 2020 36.75 36.82 36.07 36.61 80,351,464 +0.76(+2.13%)
Jun 11, 2020 36.60 36.80 35.80 35.85 99,401,304 -1.97(-5.22%)
Jun 10, 2020 37.66 37.93 37.34 37.82 88,401,736 +0.28(+0.73%)
Jun 09, 2020 37.26 37.63 37.12 37.55 48,340,576 -0.26(-0.68%)
Jun 08, 2020 37.46 37.82 37.24 37.80 43,319,700 +0.23(+0.61%)
Jun 05, 2020 37.55 37.79 37.48 37.57 57,141,512 +0.96(+2.63%)
Jun 04, 2020 36.65 36.89 36.43 36.61 55,509,468 -0.52(-1.41%)
Jun 03, 2020 36.77 37.21 36.72 37.13 66,180,428 +0.84(+2.33%)
Jun 02, 2020 35.87 36.33 35.79 36.29 58,818,164 +0.84(+2.38%)
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.