Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.10 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.11 40.55 40.08 40.44 53,067,156 +0.64(+1.61%)
Sep 29, 2020 39.71 39.93 39.66 39.80 27,619,746 -0.03(-0.07%)
Sep 28, 2020 39.91 39.99 39.63 39.83 49,637,856 +0.44(+1.12%)
Sep 25, 2020 39.02 39.40 38.79 39.39 48,152,016 +0.04(+0.09%)
Sep 24, 2020 38.98 39.62 38.92 39.35 50,690,400 -0.18(-0.46%)
Sep 23, 2020 40.04 40.11 39.50 39.53 44,494,908 -0.62(-1.55%)
Sep 22, 2020 40.31 40.33 39.83 40.16 48,934,328 -0.30(-0.75%)
Sep 21, 2020 40.15 40.49 39.80 40.46 46,773,864 -0.38(-0.92%)
Sep 18, 2020 41.19 41.23 40.77 40.83 37,363,776 -0.32(-0.78%)
Sep 17, 2020 40.83 41.22 40.80 41.16 41,681,880 -0.17(-0.40%)
Sep 16, 2020 41.50 41.64 41.30 41.32 41,625,828 -0.05(-0.13%)
Sep 15, 2020 41.45 41.49 41.29 41.38 33,293,722 +0.43(+1.05%)
Sep 14, 2020 40.83 41.01 40.76 40.94 42,402,532 +0.65(+1.62%)
Sep 11, 2020 40.46 40.59 40.09 40.29 53,859,636 +0.39(+0.97%)
Sep 10, 2020 40.60 40.66 39.91 39.91 59,174,820 -0.65(-1.61%)
Sep 09, 2020 40.37 40.64 40.27 40.56 53,434,200 +0.60(+1.49%)
Sep 08, 2020 39.95 40.32 39.83 39.96 54,569,016 -0.71(-1.74%)
Sep 04, 2020 40.74 40.96 39.97 40.67 67,906,664 +0.02(+0.05%)
Sep 03, 2020 41.22 41.23 40.39 40.65 89,870,376 -0.79(-1.90%)
Sep 02, 2020 41.60 41.61 41.07 41.44 55,208,980 -0.11(-0.26%)
Sep 01, 2020 41.24 41.58 41.20 41.55 37,300,172 +0.70(+1.71%)
Aug 31, 2020 41.01 41.02 40.59 40.85 57,553,740 -0.93(-2.22%)
Aug 28, 2020 41.49 41.79 41.38 41.78 26,331,648 +0.54(+1.31%)
Aug 27, 2020 41.70 41.70 41.06 41.24 34,831,036 -0.35(-0.84%)
Aug 26, 2020 41.49 41.63 41.43 41.59 34,305,352 +0.11(+0.27%)
Aug 25, 2020 41.20 41.51 41.11 41.48 30,100,090 +0.41(+1.01%)
Aug 24, 2020 41.22 41.24 40.90 41.06 28,975,446 +0.45(+1.11%)
Aug 21, 2020 40.34 40.63 40.16 40.61 37,786,360 +0.20(+0.50%)
Aug 20, 2020 39.86 40.42 39.78 40.41 41,865,428 -0.13(-0.32%)
Aug 19, 2020 40.92 40.93 40.53 40.54 30,950,754 -0.50(-1.23%)
Aug 18, 2020 41.09 41.16 40.78 41.05 37,575,764 -0.05(-0.11%)
Aug 17, 2020 40.88 41.11 40.81 41.09 28,807,228 +0.51(+1.27%)
Aug 14, 2020 40.55 40.64 40.49 40.58 26,813,650 -0.07(-0.18%)
Aug 13, 2020 40.72 40.79 40.48 40.65 28,901,718 -0.12(-0.29%)
Aug 12, 2020 40.64 40.88 40.55 40.77 33,515,134 +0.54(+1.35%)
Aug 11, 2020 40.60 40.68 40.18 40.23 37,247,332 -0.11(-0.27%)
Aug 10, 2020 40.30 40.42 40.03 40.34 29,398,550 +0.10(+0.25%)
Aug 07, 2020 40.35 40.49 40.03 40.24 38,986,848 -0.84(-2.05%)
Aug 06, 2020 40.83 41.10 40.69 41.08 36,549,304 +0.13(+0.31%)
Aug 05, 2020 40.87 41.14 40.84 40.95 40,089,536 +0.44(+1.09%)
Aug 04, 2020 40.16 40.51 40.15 40.51 44,261,520 +0.53(+1.33%)
Aug 03, 2020 39.85 40.07 39.82 39.98 33,366,040 +0.28(+0.69%)
Jul 31, 2020 40.02 40.03 39.40 39.71 68,095,168 -0.28(-0.69%)
Jul 30, 2020 40.02 40.14 39.61 39.98 52,223,276 -0.51(-1.27%)
Jul 29, 2020 40.22 40.60 40.22 40.49 41,243,452 +0.64(+1.61%)
Jul 28, 2020 40.11 40.16 39.81 39.85 34,036,944 -0.33(-0.82%)
Jul 27, 2020 39.84 40.21 39.72 40.18 42,641,672 +0.61(+1.55%)
Jul 24, 2020 39.18 39.57 39.10 39.57 32,909,190 -0.04(-0.09%)
Jul 23, 2020 39.90 40.05 39.41 39.61 42,785,648 -0.32(-0.80%)
Jul 22, 2020 40.09 40.09 39.70 39.93 34,051,208 -0.17(-0.43%)
Jul 21, 2020 40.36 40.38 40.08 40.10 48,432,064 +0.37(+0.92%)
Jul 20, 2020 39.45 39.78 39.34 39.73 25,419,174 +0.50(+1.29%)
Jul 17, 2020 39.29 39.31 39.03 39.23 44,605,724 +0.22(+0.56%)
Jul 16, 2020 38.81 39.05 38.74 39.01 39,807,516 -0.56(-1.41%)
Jul 15, 2020 39.69 39.76 39.41 39.57 52,667,612 +0.12(+0.30%)
Jul 14, 2020 38.94 39.55 38.84 39.45 61,629,928 +0.05(+0.14%)
Jul 13, 2020 39.94 40.22 39.32 39.39 51,285,300 -0.27(-0.67%)
Jul 10, 2020 39.65 39.72 39.39 39.66 49,382,048 -0.26(-0.64%)
Jul 09, 2020 40.27 40.32 39.56 39.92 70,812,792 +0.00(+0.00%)
Jul 08, 2020 39.44 39.92 39.39 39.92 46,093,844 +1.01(+2.59%)
Jul 07, 2020 39.06 39.33 38.89 38.91 37,073,404 -0.66(-1.67%)
Jul 06, 2020 39.24 39.58 39.24 39.57 75,379,440 +1.63(+4.30%)
Jul 02, 2020 37.89 38.16 37.77 37.94 46,052,716 +0.84(+2.28%)
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.