Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 42.09 42.26 42.02 42.23 18,873,592 +0.05(+0.12%)
Jun 13, 2024 42.33 42.41 42.02 42.18 21,589,642 -0.10(-0.24%)
Jun 12, 2024 42.41 42.53 42.20 42.28 34,657,128 +0.42(+1.00%)
Jun 11, 2024 41.80 41.86 41.61 41.86 35,851,732 -0.14(-0.33%)
Jun 10, 2024 41.82 42.08 41.72 42.00 31,059,172 +0.25(+0.59%)
Jun 07, 2024 42.07 42.13 41.72 41.75 38,188,140 -0.48(-1.13%)
Jun 06, 2024 42.22 42.27 42.08 42.23 26,738,720 +0.21(+0.50%)
Jun 05, 2024 41.77 42.05 41.69 42.02 28,286,226 +0.67(+1.61%)
Jun 04, 2024 41.28 41.43 41.13 41.35 38,698,892 -0.59(-1.40%)
Jun 03, 2024 42.09 42.14 41.76 41.94 34,072,860 +0.44(+1.05%)
May 31, 2024 41.51 41.53 41.17 41.50 51,971,428 -0.41(-0.97%)
May 30, 2024 41.75 42.02 41.73 41.91 21,642,288 -0.12(-0.28%)
May 29, 2024 42.07 42.11 41.95 42.03 31,016,306 -0.64(-1.49%)
May 28, 2024 42.86 42.95 42.58 42.67 21,372,226 -0.06(-0.14%)
May 24, 2024 42.68 42.83 42.64 42.73 21,856,142 +0.12(+0.28%)
May 23, 2024 43.14 43.17 42.53 42.61 28,841,288 -0.32(-0.74%)
May 22, 2024 43.10 43.13 42.83 42.92 23,370,722 -0.14(-0.32%)
May 21, 2024 43.06 43.13 42.94 43.06 18,618,254 -0.27(-0.62%)
May 20, 2024 43.23 43.41 43.20 43.33 24,602,596 -0.16(-0.37%)
May 17, 2024 43.33 43.57 43.25 43.49 31,078,086 +0.19(+0.44%)
May 16, 2024 43.24 43.40 43.15 43.30 27,584,300 +0.09(+0.21%)
May 15, 2024 43.06 43.21 42.85 43.21 30,470,416 +0.46(+1.07%)
May 14, 2024 42.57 42.77 42.55 42.75 24,463,526 +0.23(+0.54%)
May 13, 2024 42.50 42.67 42.47 42.53 22,387,238 +0.32(+0.75%)
May 10, 2024 42.40 42.45 42.16 42.21 28,250,008 +0.09(+0.21%)
May 09, 2024 41.96 42.13 41.87 42.12 22,357,422 +0.13(+0.31%)
May 08, 2024 41.71 42.01 41.71 41.99 19,064,334 +0.01(+0.02%)
May 07, 2024 42.02 42.09 41.93 41.98 21,494,854 -0.24(-0.56%)
May 06, 2024 42.18 42.25 42.11 42.22 19,842,000 +0.04(+0.09%)
May 03, 2024 42.05 42.20 41.88 42.18 32,034,762 +0.38(+0.90%)
May 02, 2024 41.30 41.90 41.17 41.80 49,424,248 +1.05(+2.58%)
May 01, 2024 40.78 41.19 40.69 40.75 34,789,904 +0.04(+0.10%)
Apr 30, 2024 40.90 41.04 40.71 40.71 32,974,750 -0.58(-1.40%)
Apr 29, 2024 41.09 41.30 41.04 41.29 31,255,404 +0.40(+0.97%)
Apr 26, 2024 40.80 40.90 40.74 40.89 24,576,174 +0.47(+1.15%)
Apr 25, 2024 39.99 40.47 39.94 40.42 22,114,116 +0.09(+0.22%)
Apr 24, 2024 40.44 40.47 40.20 40.33 18,242,888 +0.14(+0.35%)
Apr 23, 2024 39.90 40.23 39.88 40.19 22,130,318 +0.33(+0.82%)
Apr 22, 2024 39.52 39.93 39.48 39.86 25,915,866 +0.43(+1.08%)
Apr 19, 2024 39.44 39.53 39.31 39.44 29,741,268 -0.16(-0.40%)
Apr 18, 2024 39.63 39.83 39.51 39.60 21,018,456 +0.16(+0.40%)
Apr 17, 2024 39.68 39.70 39.32 39.44 26,198,976 -0.03(-0.08%)
Apr 16, 2024 39.46 39.65 39.35 39.47 44,365,080 -0.53(-1.32%)
Apr 15, 2024 40.49 40.49 39.92 39.99 31,506,082 -0.26(-0.64%)
Apr 12, 2024 40.61 40.62 40.17 40.25 50,581,308 -0.94(-2.29%)
Apr 11, 2024 41.25 41.27 40.94 41.20 23,920,572 +0.25(+0.61%)
Apr 10, 2024 41.01 41.06 40.78 40.95 37,537,804 -0.57(-1.36%)
Apr 09, 2024 41.50 41.58 41.31 41.51 24,131,064 +0.28(+0.67%)
Apr 08, 2024 41.19 41.31 41.17 41.24 18,664,976 +0.27(+0.65%)
Apr 05, 2024 40.83 41.06 40.74 40.97 32,161,990 +0.09(+0.22%)
Apr 04, 2024 41.43 41.50 40.85 40.88 33,547,688 -0.15(-0.36%)
Apr 03, 2024 40.81 41.13 40.77 41.03 33,843,888 +0.03(+0.07%)
Apr 02, 2024 41.01 41.14 40.96 41.00 22,500,384 +0.13(+0.32%)
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.