Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.16 +0.23 (+0.57%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.46 49.93 49.46 49.77 41,593,848 +0.25(+0.51%)
Mar 30, 2021 49.34 49.62 49.19 49.51 47,603,632 +0.16(+0.32%)
Mar 29, 2021 49.30 49.56 49.11 49.36 54,991,212 -0.35(-0.69%)
Mar 26, 2021 48.89 49.75 48.67 49.70 152,628,336 +1.26(+2.60%)
Mar 25, 2021 48.11 48.58 48.06 48.44 78,975,496 +0.22(+0.46%)
Mar 24, 2021 49.03 49.10 48.22 48.22 48,567,896 -1.13(-2.29%)
Mar 23, 2021 49.65 49.82 49.32 49.35 43,254,264 -0.96(-1.91%)
Mar 22, 2021 50.14 50.46 49.96 50.31 26,645,552 -0.15(-0.30%)
Mar 19, 2021 49.92 50.46 49.76 50.46 64,593,252 +0.62(+1.24%)
Mar 18, 2021 50.32 50.47 49.81 49.84 52,740,152 -0.93(-1.84%)
Mar 17, 2021 50.06 51.00 49.93 50.77 61,125,836 +0.07(+0.13%)
Mar 16, 2021 50.65 50.90 50.48 50.71 44,224,488 +0.21(+0.43%)
Mar 15, 2021 50.13 50.50 49.99 50.49 34,778,616 +0.12(+0.24%)
Mar 12, 2021 50.23 50.37 49.99 50.37 44,544,016 -0.91(-1.78%)
Mar 11, 2021 50.86 51.35 50.63 51.29 61,353,036 +1.57(+3.15%)
Mar 10, 2021 50.17 50.19 49.49 49.72 45,926,884 -0.22(-0.45%)
Mar 09, 2021 49.59 50.22 49.52 49.94 45,495,716 +1.07(+2.20%)
Mar 08, 2021 49.34 49.48 48.75 48.87 58,004,764 -1.35(-2.69%)
Mar 05, 2021 50.39 50.41 49.26 50.22 68,615,424 +0.54(+1.09%)
Mar 04, 2021 50.66 50.90 49.42 49.68 75,553,104 -1.18(-2.33%)
Mar 03, 2021 51.35 51.48 50.68 50.87 46,102,000 -0.10(-0.20%)
Mar 02, 2021 51.19 51.23 50.81 50.97 41,300,608 -0.50(-0.98%)
Mar 01, 2021 51.15 51.62 51.04 51.47 57,256,228 +1.34(+2.68%)
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%)
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.