Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

46.95 +0.41 (+0.87%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 46.25 46.72 46.20 46.54 31,198,222 -0.56(-1.19%)
Oct 02, 2024 47.10 47.15 46.73 47.10 55,789,936 +0.91(+1.97%)
Oct 01, 2024 46.10 46.20 45.59 46.19 38,648,980 +0.33(+0.72%)
Sep 30, 2024 46.35 46.38 45.74 45.86 61,400,816 -0.75(-1.61%)
Sep 27, 2024 46.67 46.95 46.53 46.61 53,917,080 -0.09(-0.19%)
Sep 26, 2024 46.72 46.88 46.30 46.70 80,876,328 +1.65(+3.66%)
Sep 25, 2024 45.25 45.37 45.02 45.05 42,008,772 -0.48(-1.05%)
Sep 24, 2024 45.15 45.64 44.99 45.53 64,806,816 +1.50(+3.41%)
Sep 23, 2024 43.92 44.17 43.88 44.03 25,891,698 +0.34(+0.78%)
Sep 20, 2024 43.81 43.84 43.54 43.69 33,038,092 -0.09(-0.21%)
Sep 19, 2024 43.62 43.88 43.37 43.78 41,023,496 +0.91(+2.12%)
Sep 18, 2024 43.10 43.44 42.80 42.87 26,009,472 -0.15(-0.35%)
Sep 17, 2024 43.19 43.22 42.91 43.02 20,365,164 +0.05(+0.12%)
Sep 16, 2024 42.99 43.01 42.78 42.97 14,733,161 +0.14(+0.33%)
Sep 13, 2024 42.77 42.90 42.75 42.83 16,882,294 +0.20(+0.47%)
Sep 12, 2024 42.37 42.64 42.26 42.63 19,998,376 +0.35(+0.83%)
Sep 11, 2024 41.90 42.30 41.55 42.28 26,253,212 +0.31(+0.74%)
Sep 10, 2024 42.05 42.05 41.69 41.97 19,690,412 -0.16(-0.38%)
Sep 09, 2024 42.03 42.23 41.97 42.13 19,917,380 +0.35(+0.84%)
Sep 06, 2024 42.54 42.59 41.75 41.78 32,672,048 -0.78(-1.83%)
Sep 05, 2024 42.52 42.73 42.43 42.56 22,513,882 +0.06(+0.14%)
Sep 04, 2024 42.40 42.75 42.40 42.50 24,895,912 -0.01(-0.02%)
Sep 03, 2024 42.96 43.01 42.46 42.51 35,293,460 -0.86(-1.98%)
Aug 30, 2024 43.50 43.52 43.17 43.37 29,450,432 +0.09(+0.21%)
Aug 29, 2024 43.34 43.51 43.26 43.28 15,496,957 +0.02(+0.05%)
Aug 28, 2024 43.42 43.45 43.10 43.26 15,442,985 -0.27(-0.62%)
Aug 27, 2024 43.47 43.59 43.35 43.53 14,424,735 +0.06(+0.14%)
Aug 26, 2024 43.61 43.66 43.41 43.47 18,639,324 -0.37(-0.84%)
Aug 23, 2024 43.55 43.92 43.44 43.84 27,848,728 +0.72(+1.67%)
Aug 22, 2024 43.54 43.55 43.06 43.12 22,627,526 -0.54(-1.24%)
Aug 21, 2024 43.51 43.75 43.50 43.66 14,672,423 +0.17(+0.39%)
Aug 20, 2024 43.70 43.70 43.38 43.49 19,314,260 -0.34(-0.78%)
Aug 19, 2024 43.63 43.91 43.57 43.83 26,715,600 +0.42(+0.97%)
Aug 16, 2024 43.16 43.42 43.14 43.41 31,457,964 +0.50(+1.17%)
Aug 15, 2024 42.65 43.00 42.57 42.91 26,914,032 +0.47(+1.11%)
Aug 14, 2024 42.61 42.63 42.28 42.44 17,536,844 -0.23(-0.54%)
Aug 13, 2024 42.31 42.68 42.28 42.67 21,073,636 +0.47(+1.11%)
Aug 12, 2024 42.16 42.37 42.09 42.20 15,042,351 +0.14(+0.33%)
Aug 09, 2024 41.93 42.13 41.77 42.06 21,142,900 +0.23(+0.55%)
Aug 08, 2024 41.45 41.86 41.31 41.83 30,200,700 +0.93(+2.27%)
Aug 07, 2024 41.56 41.59 40.88 40.90 36,654,520 +0.25(+0.62%)
Aug 06, 2024 40.28 40.95 40.20 40.65 32,645,190 +0.23(+0.57%)
Aug 05, 2024 39.41 40.69 39.39 40.42 60,376,516 -1.18(-2.84%)
Aug 02, 2024 41.53 41.66 41.37 41.60 37,096,696 -0.60(-1.42%)
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.