Emerging Markets Ishares MSCI ETF (NY: EEM )

55.83 USD -0.49 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 55.54 55.95 55.47 55.83 48,224,100 -0.49(-0.87%)
Jan 21, 2021 56.41 56.45 56.11 56.32 31,456,961 +0.10(+0.18%)
Jan 20, 2021 56.20 56.26 55.95 56.22 38,810,230 +0.97(+1.76%)
Jan 19, 2021 55.50 55.53 55.12 55.25 50,428,794 +0.90(+1.66%)
Jan 15, 2021 54.56 54.67 54.21 54.35 58,518,900 -0.78(-1.41%)
Jan 14, 2021 55.22 55.48 55.06 55.13 38,833,362 +0.51(+0.93%)
Jan 13, 2021 54.60 54.89 54.28 54.62 33,558,662 +0.12(+0.22%)
Jan 12, 2021 54.31 54.60 54.16 54.50 47,568,912 +0.53(+0.98%)
Jan 11, 2021 53.99 54.30 53.91 53.97 40,816,441 -0.74(-1.35%)
Jan 08, 2021 54.25 54.74 53.94 54.71 76,024,500 +1.41(+2.65%)
Jan 07, 2021 53.08 53.30 52.82 53.30 41,019,034 +0.50(+0.95%)
Jan 06, 2021 52.85 53.44 52.66 52.80 56,417,487 -0.45(-0.85%)
Jan 05, 2021 52.49 53.27 52.49 53.25 53,354,512 +1.25(+2.40%)
Jan 04, 2021 52.62 52.81 51.83 52.00 48,198,209 +0.33(+0.64%)
Dec 31, 2020 51.67 51.67 51.67 35,756,928 -0.03(-0.06%)
Dec 30, 2020 51.64 51.88 51.59 51.70 35,756,928 +0.68(+1.33%)
Dec 29, 2020 50.72 51.06 50.67 51.02 41,964,167 +0.75(+1.49%)
Dec 28, 2020 50.37 50.44 50.15 50.27 26,905,464 +0.14(+0.28%)
Dec 24, 2020 50.21 50.33 49.86 50.13 20,688,900 -0.22(-0.44%)
Dec 23, 2020 50.32 50.46 50.25 50.35 36,438,614 +0.51(+1.02%)
Dec 22, 2020 50.11 50.16 49.77 49.84 35,229,882 -0.40(-0.80%)
Dec 21, 2020 49.86 50.45 49.84 50.24 48,558,074 -0.75(-1.47%)
Dec 18, 2020 50.95 51.02 50.78 50.99 47,662,700 -0.06(-0.12%)
Dec 17, 2020 51.05 51.11 50.89 51.05 36,323,827 +0.33(+0.65%)
Dec 16, 2020 50.58 50.80 50.47 50.72 38,106,812 +0.24(+0.48%)
Dec 15, 2020 50.16 50.51 50.02 50.48 39,344,975 +0.54(+1.08%)
Dec 14, 2020 50.32 50.35 49.91 49.94 34,406,764 -0.78(-1.54%)
Dec 11, 2020 50.76 50.91 50.63 50.72 38,034,300 -0.36(-0.70%)
Dec 10, 2020 50.37 51.14 50.34 51.08 36,029,980 +0.65(+1.29%)
Dec 09, 2020 51.03 51.03 50.19 50.43 40,757,235 -0.44(-0.86%)
Dec 08, 2020 50.79 50.87 50.63 50.87 28,629,141 +0.02(+0.04%)
Dec 07, 2020 50.78 50.99 50.65 50.85 43,114,420 +0.00(+0.00%)
Dec 04, 2020 50.72 50.88 50.63 50.85 42,230,800 +0.52(+1.03%)
Dec 03, 2020 50.23 50.58 50.19 50.33 61,407,625 +0.57(+1.15%)
Dec 02, 2020 49.61 49.86 49.42 49.76 42,826,086 +0.07(+0.14%)
Dec 01, 2020 49.59 49.88 49.35 49.69 50,376,354 +0.96(+1.97%)
Nov 30, 2020 49.31 49.31 48.71 48.73 60,621,127 -1.31(-2.62%)
Nov 27, 2020 49.95 50.17 49.91 50.04 27,040,300 +0.47(+0.95%)
Nov 25, 2020 49.40 49.60 49.26 49.57 47,357,900 -0.28(-0.56%)
Nov 24, 2020 49.60 49.88 49.34 49.85 39,275,147 +0.66(+1.34%)
Nov 23, 2020 49.58 49.60 49.08 49.19 38,979,647 +0.13(+0.26%)
Nov 20, 2020 48.90 49.20 48.85 49.06 35,261,000 +0.27(+0.55%)
Nov 19, 2020 48.48 48.85 48.38 48.79 27,521,187 +0.08(+0.16%)
Nov 18, 2020 49.09 49.10 48.70 48.71 32,343,369 -0.17(-0.35%)
Nov 17, 2020 48.63 49.01 48.56 48.88 34,661,556 -0.05(-0.10%)
Nov 16, 2020 48.85 49.09 48.76 48.93 63,562,989 +0.60(+1.24%)
Nov 13, 2020 48.24 48.36 47.99 48.33 48,158,600 +0.67(+1.41%)
Nov 12, 2020 48.14 48.31 47.54 47.66 41,292,589 -0.36(-0.75%)
Nov 11, 2020 47.63 48.10 47.56 48.02 46,269,616 +0.31(+0.65%)
Nov 10, 2020 48.07 48.19 47.50 47.71 68,708,332 -0.55(-1.14%)
Nov 09, 2020 49.48 49.53 48.24 48.26 74,887,951 +0.33(+0.69%)
Nov 06, 2020 47.67 48.11 47.54 47.93 57,353,200 +0.22(+0.46%)
Nov 05, 2020 47.71 47.91 47.31 47.71 78,027,662 +0.80(+1.71%)
Nov 04, 2020 46.09 47.09 46.00 46.91 81,099,056 +1.43(+3.14%)
Nov 03, 2020 45.36 45.60 45.18 45.48 49,735,216 +0.20(+0.44%)
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.