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 (%)
Feb 26, 2021 50.48 50.52 49.81 50.13 73,883,472 -0.68(-1.34%)
Feb 25, 2021 52.02 52.15 50.74 50.81 54,302,040 -1.18(-2.28%)
Feb 24, 2021 51.46 52.01 51.15 52.00 39,260,548 -0.34(-0.64%)
Feb 23, 2021 51.76 52.51 51.12 52.33 43,210,296 +0.23(+0.45%)
Feb 22, 2021 52.25 52.59 52.04 52.10 50,293,728 -1.58(-2.94%)
Feb 19, 2021 53.65 53.94 53.50 53.68 42,668,352 +0.35(+0.65%)
Feb 18, 2021 53.20 53.33 52.75 53.33 49,430,112 -0.75(-1.38%)
Feb 17, 2021 53.96 54.11 53.69 54.08 40,504,216 +0.02(+0.03%)
Feb 16, 2021 54.24 54.38 53.91 54.06 37,460,588 +0.13(+0.24%)
Feb 12, 2021 53.65 54.09 53.56 53.93 30,439,666 +0.05(+0.09%)
Feb 11, 2021 53.79 54.10 53.69 53.88 52,380,056 +0.57(+1.07%)
Feb 10, 2021 53.60 53.68 52.99 53.31 32,721,580 +0.19(+0.35%)
Feb 09, 2021 52.57 53.17 52.57 53.13 29,153,016 +0.56(+1.06%)
Feb 08, 2021 52.28 52.66 52.28 52.57 23,156,674 +0.09(+0.18%)
Feb 05, 2021 52.26 52.49 52.06 52.47 25,982,982 +0.45(+0.86%)
Feb 04, 2021 51.95 52.06 51.63 52.02 43,044,956 +0.02(+0.04%)
Feb 03, 2021 52.09 52.20 51.85 52.01 34,687,064 +0.26(+0.50%)
Feb 02, 2021 51.83 51.86 51.59 51.74 35,554,240 +0.66(+1.30%)
Feb 01, 2021 50.77 51.18 50.53 51.08 55,117,560 +1.34(+2.70%)
Jan 29, 2021 50.12 50.24 49.49 49.74 61,798,084 -1.27(-2.49%)
Jan 28, 2021 50.56 51.19 50.43 51.01 40,784,360 +0.35(+0.70%)
Jan 27, 2021 51.00 51.20 50.62 50.65 48,525,904 -1.45(-2.78%)
Jan 26, 2021 52.05 52.18 51.81 52.10 34,600,416 -0.38(-0.73%)
Jan 25, 2021 52.67 52.75 51.98 52.48 54,440,292 +0.39(+0.75%)
Jan 22, 2021 51.82 52.20 51.75 52.09 51,686,972 -0.46(-0.87%)
Jan 21, 2021 52.63 52.67 52.35 52.55 33,715,820 +0.09(+0.18%)
Jan 20, 2021 52.43 52.49 52.20 52.45 41,597,112 +0.91(+1.76%)
Jan 19, 2021 51.78 51.81 51.43 51.55 54,049,976 +0.84(+1.66%)
Jan 15, 2021 50.90 51.01 50.58 50.71 62,721,020 -0.73(-1.41%)
Jan 14, 2021 51.52 51.76 51.37 51.44 41,621,904 +0.48(+0.93%)
Jan 13, 2021 50.94 51.21 50.64 50.96 35,968,440 +0.11(+0.22%)
Jan 12, 2021 50.67 50.94 50.53 50.85 50,984,736 +0.49(+0.98%)
Jan 11, 2021 50.37 50.66 50.30 50.35 43,747,384 -0.69(-1.35%)
Jan 08, 2021 50.62 51.07 50.33 51.04 81,483,656 +1.32(+2.65%)
Jan 07, 2021 49.52 49.73 49.28 49.73 43,964,524 +0.47(+0.95%)
Jan 06, 2021 49.31 49.86 49.13 49.26 60,468,708 -0.42(-0.84%)
Jan 05, 2021 48.97 49.70 48.97 49.68 57,185,788 +1.17(+2.40%)
Jan 04, 2021 49.09 49.27 48.36 48.52 51,659,220 +0.31(+0.64%)
Dec 31, 2020 48.21 48.21 48.21 38,324,560 -0.03(-0.06%)
Dec 30, 2020 48.18 48.40 48.13 48.24 38,324,560 +0.63(+1.33%)
Dec 29, 2020 47.32 47.64 47.28 47.60 44,977,528 +0.70(+1.49%)
Dec 28, 2020 47.00 47.06 46.79 46.90 28,837,490 +0.13(+0.28%)
Dec 24, 2020 46.85 46.96 46.52 46.77 22,174,526 -0.21(-0.44%)
Dec 23, 2020 46.95 47.08 46.88 46.98 39,055,196 +0.48(+1.02%)
Dec 22, 2020 46.75 46.80 46.44 46.50 37,759,788 -0.37(-0.80%)
Dec 21, 2020 46.52 47.07 46.50 46.87 52,044,924 -0.70(-1.47%)
Dec 18, 2020 47.54 47.60 47.38 47.57 51,085,260 -0.06(-0.12%)
Dec 17, 2020 47.63 47.69 47.48 47.63 38,932,164 +0.31(+0.65%)
Dec 16, 2020 47.19 47.40 47.09 47.32 40,843,184 +0.22(+0.48%)
Dec 15, 2020 46.80 47.13 46.67 47.10 42,170,256 +0.50(+1.08%)
Dec 14, 2020 46.95 46.98 46.57 46.59 36,877,440 -0.24(-0.52%)
Dec 11, 2020 46.87 47.01 46.75 46.84 41,186,828 -0.33(-0.70%)
Dec 10, 2020 46.51 47.23 46.49 47.17 39,016,376 +0.60(+1.29%)
Dec 09, 2020 47.12 47.12 46.35 46.57 44,135,460 -0.41(-0.86%)
Dec 08, 2020 46.90 46.98 46.75 46.98 31,002,108 +0.02(+0.04%)
Dec 07, 2020 46.89 47.09 46.77 46.96 46,688,020 +0.00(+0.00%)
Dec 04, 2020 46.84 46.99 46.75 46.96 45,731,160 +0.48(+1.03%)
Dec 03, 2020 46.39 46.71 46.35 46.48 66,497,484 +0.53(+1.15%)
Dec 02, 2020 45.81 46.04 45.64 45.95 46,375,792 +0.06(+0.14%)
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.