Emerging Markets Ishares MSCI ETF (NY: EEM )

54.55 USD +0.82 (+1.53%)
Streaming Delayed Price Updated: 7:42 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.11 54.15 53.39 53.73 68,933,500 -0.73(-1.34%)
Feb 25, 2021 55.76 55.90 54.38 54.46 50,663,966 -1.27(-2.28%)
Feb 24, 2021 55.16 55.75 54.82 55.73 36,630,208 -0.36(-0.64%)
Feb 23, 2021 55.48 56.28 54.79 56.09 40,315,334 +0.25(+0.45%)
Feb 22, 2021 56.00 56.37 55.78 55.84 46,924,198 -1.69(-2.94%)
Feb 19, 2021 57.50 57.81 57.34 57.53 39,809,700 +0.37(+0.65%)
Feb 18, 2021 57.02 57.16 56.54 57.16 46,118,444 -0.80(-1.38%)
Feb 17, 2021 57.84 58.00 57.55 57.96 37,790,556 +0.02(+0.03%)
Feb 16, 2021 58.13 58.29 57.78 57.94 34,950,838 +0.14(+0.24%)
Feb 12, 2021 57.50 57.97 57.41 57.80 28,400,300 +0.05(+0.09%)
Feb 11, 2021 57.65 57.99 57.54 57.75 48,870,749 +0.61(+1.07%)
Feb 10, 2021 57.45 57.53 56.79 57.14 30,529,331 +0.20(+0.35%)
Feb 09, 2021 56.35 56.99 56.34 56.94 27,199,852 +0.60(+1.06%)
Feb 08, 2021 56.03 56.44 56.03 56.34 21,605,246 +0.10(+0.18%)
Feb 05, 2021 56.01 56.26 55.80 56.24 24,242,200 +0.48(+0.86%)
Feb 04, 2021 55.68 55.80 55.34 55.76 40,161,074 +0.02(+0.04%)
Feb 03, 2021 55.83 55.95 55.57 55.74 32,363,134 +0.28(+0.50%)
Feb 02, 2021 55.55 55.58 55.29 55.46 33,172,213 +0.71(+1.30%)
Feb 01, 2021 54.42 54.85 54.16 54.75 51,424,850 +1.44(+2.70%)
Jan 29, 2021 53.72 53.85 53.04 53.31 57,657,800 -1.36(-2.49%)
Jan 28, 2021 54.19 54.87 54.05 54.67 38,051,931 +0.38(+0.70%)
Jan 27, 2021 54.66 54.88 54.25 54.29 45,274,815 -1.55(-2.78%)
Jan 26, 2021 55.79 55.93 55.53 55.84 32,282,291 -0.41(-0.73%)
Jan 25, 2021 56.45 56.54 55.71 56.25 50,792,956 +0.42(+0.75%)
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%)
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.