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 (%)
Jul 31, 2020 40.01 40.02 39.40 39.70 68,101,536 -0.28(-0.69%)
Jul 30, 2020 40.01 40.13 39.61 39.98 52,228,156 -0.51(-1.27%)
Jul 29, 2020 40.22 40.60 40.22 40.49 41,247,304 +0.64(+1.61%)
Jul 28, 2020 40.11 40.15 39.80 39.85 34,040,124 -0.33(-0.82%)
Jul 27, 2020 39.84 40.21 39.72 40.18 42,645,656 +0.61(+1.55%)
Jul 24, 2020 39.18 39.56 39.10 39.56 32,912,266 -0.04(-0.09%)
Jul 23, 2020 39.90 40.05 39.41 39.60 42,789,644 -0.32(-0.80%)
Jul 22, 2020 40.09 40.09 39.70 39.92 34,054,388 -0.17(-0.43%)
Jul 21, 2020 40.35 40.37 40.08 40.10 48,436,588 +0.37(+0.92%)
Jul 20, 2020 39.45 39.78 39.34 39.73 25,421,548 +0.50(+1.29%)
Jul 17, 2020 39.29 39.31 39.02 39.23 44,609,892 +0.22(+0.56%)
Jul 16, 2020 38.80 39.04 38.74 39.01 39,811,236 -0.56(-1.41%)
Jul 15, 2020 39.68 39.76 39.41 39.56 52,672,536 +0.12(+0.30%)
Jul 14, 2020 38.93 39.55 38.84 39.45 61,635,688 +0.05(+0.14%)
Jul 13, 2020 39.93 40.22 39.32 39.39 51,290,096 -0.27(-0.67%)
Jul 10, 2020 39.65 39.71 39.39 39.66 49,386,660 -0.26(-0.64%)
Jul 09, 2020 40.26 40.32 39.56 39.91 70,819,408 +0.00(+0.00%)
Jul 08, 2020 39.44 39.91 39.39 39.91 46,098,148 +1.01(+2.59%)
Jul 07, 2020 39.06 39.33 38.88 38.90 37,076,868 -0.66(-1.67%)
Jul 06, 2020 39.23 39.57 39.23 39.56 75,386,488 +1.63(+4.30%)
Jul 02, 2020 37.89 38.15 37.77 37.93 46,057,020 +0.84(+2.27%)
Jul 01, 2020 36.87 37.22 36.85 37.09 56,443,892 +0.41(+1.13%)
Jun 30, 2020 36.73 36.77 36.45 36.68 73,757,144 -0.12(-0.32%)
Jun 29, 2020 36.64 36.81 36.42 36.80 37,834,132 +0.17(+0.45%)
Jun 26, 2020 36.97 36.99 36.47 36.63 58,772,064 -0.45(-1.21%)
Jun 25, 2020 36.80 37.09 36.67 37.08 52,554,340 +0.16(+0.42%)
Jun 24, 2020 37.26 37.38 36.66 36.92 55,772,276 -0.50(-1.32%)
Jun 23, 2020 37.50 37.66 37.38 37.42 35,977,284 +0.36(+0.96%)
Jun 22, 2020 36.86 37.14 36.78 37.06 42,550,528 +0.45(+1.23%)
Jun 19, 2020 37.12 37.13 36.48 36.61 78,954,560 -0.01(-0.02%)
Jun 18, 2020 36.51 36.76 36.50 36.62 52,480,284 +0.02(+0.05%)
Jun 17, 2020 36.57 36.79 36.49 36.60 67,025,840 +0.35(+0.96%)
Jun 16, 2020 36.93 36.93 36.00 36.25 86,833,128 +0.23(+0.64%)
Jun 15, 2020 35.42 36.24 35.31 36.02 83,815,056 -0.33(-0.91%)
Jun 12, 2020 36.49 36.56 35.82 36.35 80,913,176 +0.76(+2.13%)
Jun 11, 2020 36.35 36.55 35.55 35.60 100,096,192 -1.96(-5.22%)
Jun 10, 2020 37.39 37.67 37.08 37.56 89,019,728 +0.27(+0.73%)
Jun 09, 2020 37.00 37.37 36.87 37.28 48,678,512 -0.26(-0.68%)
Jun 08, 2020 37.20 37.56 36.98 37.54 43,622,540 +0.23(+0.61%)
Jun 05, 2020 37.29 37.53 37.22 37.31 57,540,976 +0.96(+2.63%)
Jun 04, 2020 36.39 36.64 36.18 36.35 55,897,520 -0.52(-1.41%)
Jun 03, 2020 36.52 36.95 36.46 36.87 66,643,080 +0.84(+2.33%)
Jun 02, 2020 35.63 36.08 35.54 36.04 59,229,344 +0.84(+2.38%)
Jun 01, 2020 34.72 35.22 34.66 35.20 54,132,800 +0.79(+2.31%)
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%)
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.