Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.77 +0.90 (+2.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.83 48.88 48.70 48.78 46,447,216 +0.66(+1.37%)
Aug 30, 2021 48.08 48.18 47.86 48.12 19,898,690 +0.10(+0.21%)
Aug 27, 2021 47.71 48.01 47.56 48.01 35,427,760 +0.59(+1.24%)
Aug 26, 2021 47.58 47.64 47.38 47.43 31,193,288 -0.46(-0.95%)
Aug 25, 2021 47.77 47.93 47.65 47.88 27,155,668 +0.06(+0.12%)
Aug 24, 2021 47.46 47.90 47.46 47.83 55,279,852 +1.06(+2.27%)
Aug 23, 2021 46.51 46.83 46.40 46.77 48,839,824 +0.70(+1.52%)
Aug 20, 2021 45.72 46.15 45.70 46.07 48,010,912 -0.04(-0.08%)
Aug 19, 2021 45.98 46.29 45.95 46.11 68,179,888 -0.80(-1.71%)
Aug 18, 2021 47.18 47.36 46.89 46.91 46,414,784 +0.07(+0.16%)
Aug 17, 2021 46.84 47.11 46.64 46.83 84,308,232 -0.87(-1.83%)
Aug 16, 2021 47.73 47.75 47.50 47.71 50,245,808 -0.44(-0.91%)
Aug 13, 2021 48.06 48.14 47.83 48.14 30,511,712 -0.12(-0.25%)
Aug 12, 2021 48.28 48.30 48.07 48.26 27,666,748 -0.43(-0.88%)
Aug 11, 2021 48.85 48.86 48.47 48.69 24,041,736 +0.13(+0.27%)
Aug 10, 2021 48.70 48.73 48.49 48.56 16,356,024 +0.07(+0.13%)
Aug 09, 2021 48.55 48.67 48.44 48.50 25,854,906 +0.16(+0.33%)
Aug 06, 2021 48.55 48.57 48.20 48.34 38,735,208 -0.41(-0.84%)
Aug 05, 2021 48.75 48.92 48.71 48.75 17,132,606 -0.07(-0.15%)
Aug 04, 2021 48.93 49.13 48.72 48.82 35,014,016 +0.25(+0.52%)
Aug 03, 2021 48.30 48.60 48.11 48.57 32,868,770 +0.20(+0.42%)
Aug 02, 2021 48.44 48.63 48.31 48.37 43,232,176 +0.34(+0.72%)
Jul 30, 2021 47.88 48.26 47.86 48.02 64,252,288 -0.47(-0.96%)
Jul 29, 2021 48.63 48.66 48.29 48.49 46,568,228 +0.24(+0.50%)
Jul 28, 2021 47.54 48.33 47.43 48.25 60,866,176 +1.27(+2.71%)
Jul 27, 2021 46.91 47.86 46.38 46.97 80,201,112 -0.97(-2.02%)
Jul 26, 2021 47.85 48.16 47.75 47.94 46,956,932 -0.93(-1.90%)
Jul 23, 2021 49.04 49.05 48.61 48.87 33,535,684 -0.74(-1.48%)
Jul 22, 2021 49.65 49.67 49.39 49.60 29,184,334 +0.09(+0.19%)
Jul 21, 2021 48.93 49.52 48.89 49.51 25,896,938 +0.32(+0.64%)
Jul 20, 2021 48.81 49.32 48.70 49.20 40,866,236 +0.16(+0.32%)
Jul 19, 2021 49.09 49.13 48.78 49.04 36,375,104 -0.84(-1.68%)
Jul 16, 2021 50.33 50.37 49.77 49.87 25,128,632 -0.39(-0.78%)
Jul 15, 2021 50.34 50.52 50.15 50.27 35,791,152 +0.12(+0.24%)
Jul 14, 2021 50.38 50.43 50.05 50.14 21,248,924 +0.21(+0.43%)
Jul 13, 2021 49.97 50.25 49.92 49.93 31,188,144 +0.05(+0.09%)
Jul 12, 2021 49.68 49.91 49.59 49.88 23,915,280 +0.05(+0.09%)
Jul 09, 2021 49.54 49.86 49.41 49.84 31,010,610 +0.85(+1.73%)
Jul 08, 2021 48.94 49.18 48.82 48.99 48,509,796 -1.04(-2.08%)
Jul 07, 2021 50.38 50.39 49.84 50.03 27,562,744 -0.06(-0.11%)
Jul 06, 2021 50.37 50.45 49.90 50.09 40,967,508 -0.89(-1.75%)
Jul 02, 2021 50.83 50.99 50.67 50.98 26,098,708 -0.06(-0.11%)
Jul 01, 2021 51.35 51.41 50.78 51.04 29,561,926 -0.29(-0.56%)
Jun 30, 2021 51.30 51.47 51.23 51.33 33,585,896 -0.34(-0.65%)
Jun 29, 2021 51.34 51.68 51.22 51.66 19,672,808 -0.04(-0.07%)
Jun 28, 2021 51.63 51.76 51.56 51.70 26,162,864 +0.05(+0.09%)
Jun 25, 2021 51.67 51.74 51.46 51.65 26,854,298 +0.43(+0.84%)
Jun 24, 2021 51.06 51.27 51.01 51.22 21,637,542 +0.47(+0.92%)
Jun 23, 2021 50.81 51.09 50.73 50.76 28,080,090 +0.31(+0.61%)
Jun 22, 2021 50.26 50.50 50.12 50.45 38,689,656 -0.23(-0.46%)
Jun 21, 2021 50.41 50.68 50.18 50.68 28,987,264 +0.21(+0.42%)
Jun 18, 2021 50.61 50.70 50.37 50.47 45,605,696 -0.35(-0.70%)
Jun 17, 2021 50.76 51.02 50.67 50.82 29,974,762 +0.28(+0.55%)
Jun 16, 2021 51.14 51.27 50.34 50.54 47,426,148 -0.70(-1.36%)
Jun 15, 2021 51.47 51.48 51.13 51.24 36,663,476 -0.35(-0.69%)
Jun 14, 2021 51.49 51.71 51.44 51.60 28,389,852 +0.14(+0.27%)
Jun 11, 2021 51.50 51.54 51.29 51.46 30,528,384 -0.18(-0.34%)
Jun 10, 2021 51.41 51.71 51.36 51.63 30,699,628 +0.41(+0.80%)
Jun 09, 2021 51.32 51.45 51.18 51.22 33,364,192 -0.15(-0.29%)
Jun 08, 2021 51.45 51.47 51.20 51.37 41,132,804 -0.25(-0.48%)
Jun 07, 2021 51.62 51.65 51.39 51.62 26,806,656 -0.26(-0.50%)
Jun 04, 2021 51.78 51.92 51.70 51.88 31,338,024 +0.46(+0.90%)
Jun 03, 2021 51.44 51.57 51.28 51.42 44,237,132 -0.56(-1.07%)
Jun 02, 2021 51.82 52.01 51.68 51.97 26,475,534 +0.08(+0.16%)
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.