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 (%)
Mar 31, 2020 31.20 31.71 31.15 31.34 69,845,032 +0.21(+0.68%)
Mar 30, 2020 30.73 31.15 30.50 31.13 51,779,864 +0.51(+1.65%)
Mar 27, 2020 30.71 31.18 30.48 30.62 80,704,760 -1.85(-5.68%)
Mar 26, 2020 31.48 32.54 31.48 32.47 98,007,424 +1.18(+3.79%)
Mar 25, 2020 30.77 31.71 30.47 31.28 86,678,608 +1.07(+3.52%)
Mar 24, 2020 29.94 30.27 29.70 30.22 91,969,216 +2.11(+7.51%)
Mar 23, 2020 28.52 28.61 27.63 28.11 106,547,616 -0.69(-2.39%)
Mar 20, 2020 29.92 30.04 28.69 28.80 109,223,616 +0.21(+0.74%)
Mar 19, 2020 28.29 28.97 27.78 28.58 75,056,752 +0.22(+0.78%)
Mar 18, 2020 28.38 29.40 27.68 28.36 110,136,144 -2.68(-8.64%)
Mar 17, 2020 29.90 31.04 29.41 31.04 100,505,000 +2.00(+6.89%)
Mar 16, 2020 29.38 30.74 29.01 29.04 110,599,512 -4.14(-12.48%)
Mar 13, 2020 33.62 33.70 31.57 33.18 139,698,896 +2.23(+7.21%)
Mar 12, 2020 31.34 31.83 30.20 30.95 186,594,240 -3.44(-10.01%)
Mar 11, 2020 35.08 35.20 34.18 34.40 150,173,744 -1.68(-4.66%)
Mar 10, 2020 35.76 36.11 35.05 36.08 155,491,248 +1.74(+5.08%)
Mar 09, 2020 34.39 34.98 33.61 34.33 156,126,960 -2.52(-6.83%)
Mar 06, 2020 36.98 37.08 36.55 36.85 113,271,384 -0.77(-2.05%)
Mar 05, 2020 38.12 38.27 37.46 37.62 116,991,120 -0.81(-2.10%)
Mar 04, 2020 38.33 38.50 38.11 38.43 87,167,128 +0.67(+1.78%)
Mar 03, 2020 38.02 38.64 37.49 37.76 154,422,288 -0.26(-0.68%)
Mar 02, 2020 37.32 38.02 37.10 38.01 146,749,488 +0.81(+2.17%)
Feb 28, 2020 36.31 37.30 36.07 37.21 219,112,336 +0.25(+0.67%)
Feb 27, 2020 37.84 38.11 36.96 36.96 164,488,672 -1.30(-3.41%)
Feb 26, 2020 38.41 38.79 38.23 38.26 119,156,960 +0.30(+0.80%)
Feb 25, 2020 38.82 38.89 37.96 37.96 129,165,560 -0.30(-0.79%)
Feb 24, 2020 38.07 38.48 38.04 38.26 110,514,416 -1.49(-3.74%)
Feb 21, 2020 39.89 39.97 39.69 39.75 76,837,992 -0.23(-0.57%)
Feb 20, 2020 40.29 40.71 39.85 39.98 119,050,640 -0.63(-1.56%)
Feb 19, 2020 40.63 40.70 40.58 40.61 49,713,848 +0.29(+0.73%)
Feb 18, 2020 40.30 40.44 40.23 40.32 43,754,972 -0.27(-0.66%)
Feb 14, 2020 40.82 40.83 40.44 40.58 49,112,520 +0.02(+0.05%)
Feb 13, 2020 40.67 40.81 40.54 40.57 70,481,664 -0.54(-1.32%)
Feb 12, 2020 40.94 41.17 40.86 41.11 45,301,884 +0.55(+1.36%)
Feb 11, 2020 40.53 40.78 40.47 40.56 63,937,900 +0.52(+1.31%)
Feb 10, 2020 39.83 40.06 39.83 40.03 49,389,400 +0.22(+0.55%)
Feb 07, 2020 39.97 39.99 39.71 39.81 63,656,256 -0.56(-1.39%)
Feb 06, 2020 40.70 40.72 40.36 40.37 87,250,024 +0.04(+0.09%)
Feb 05, 2020 40.82 40.83 40.31 40.34 80,819,480 +0.23(+0.57%)
Feb 04, 2020 40.11 40.34 40.08 40.11 80,522,032 +1.01(+2.58%)
Feb 03, 2020 38.81 39.19 38.80 39.10 77,661,128 +0.43(+1.12%)
Jan 31, 2020 38.84 38.87 38.45 38.67 108,397,984 -0.80(-2.02%)
Jan 30, 2020 39.17 39.51 38.96 39.46 115,292,112 -0.60(-1.49%)
Jan 29, 2020 40.18 40.21 39.94 40.06 56,430,088 +0.36(+0.90%)
Jan 28, 2020 39.69 39.94 39.51 39.70 89,725,640 +0.17(+0.42%)
Jan 27, 2020 39.24 41.29 39.17 39.54 136,493,200 -1.41(-3.45%)
Jan 24, 2020 41.34 41.35 40.76 40.95 96,551,456 -0.33(-0.80%)
Jan 23, 2020 41.06 41.41 40.84 41.28 96,610,392 -0.43(-1.03%)
Jan 22, 2020 41.83 41.85 41.59 41.71 62,714,360 +0.34(+0.82%)
Jan 21, 2020 41.57 41.64 41.35 41.37 116,161,280 -1.07(-2.53%)
Jan 17, 2020 42.35 42.48 42.25 42.45 78,829,472 +0.24(+0.57%)
Jan 16, 2020 42.22 42.27 42.08 42.21 55,229,476 +0.27(+0.63%)
Jan 15, 2020 42.12 42.16 41.87 41.94 66,015,316 -0.33(-0.78%)
Jan 14, 2020 42.27 42.30 42.07 42.27 82,494,072 -0.24(-0.56%)
Jan 13, 2020 42.16 42.53 42.06 42.51 86,683,656 +0.65(+1.56%)
Jan 10, 2020 41.86 42.03 41.81 41.86 73,592,984 +0.22(+0.53%)
Jan 09, 2020 41.76 41.76 41.56 41.64 57,938,660 +0.28(+0.67%)
Jan 08, 2020 41.06 41.59 41.03 41.37 94,655,128 +0.24(+0.58%)
Jan 07, 2020 41.13 41.23 41.03 41.13 71,598,640 -0.03(-0.07%)
Jan 06, 2020 40.95 41.20 40.94 41.15 43,655,924 -0.10(-0.24%)
Jan 03, 2020 41.35 41.56 41.24 41.26 86,039,592 -0.78(-1.86%)
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.