Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.23 -0.05 (-0.10%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 43.11 43.29 43.10 43.28 14,104,105 +0.01(+0.02%)
Nov 21, 2024 43.22 43.31 43.07 43.27 16,060,395 -0.09(-0.21%)
Nov 20, 2024 43.35 43.38 43.12 43.36 18,287,656 -0.05(-0.12%)
Nov 19, 2024 43.30 43.52 43.27 43.41 16,674,262 -0.03(-0.07%)
Nov 18, 2024 43.16 43.46 43.16 43.44 27,765,052 +0.49(+1.14%)
Nov 15, 2024 43.09 43.12 42.85 42.95 29,127,832 +0.00(+0.00%)
Nov 14, 2024 43.13 43.23 42.94 42.95 34,438,812 -0.24(-0.56%)
Nov 13, 2024 43.52 43.53 43.12 43.19 26,237,026 -0.28(-0.64%)
Nov 12, 2024 43.69 43.73 43.33 43.47 33,946,312 -0.84(-1.90%)
Nov 11, 2024 44.48 44.50 44.17 44.31 20,986,160 -0.34(-0.76%)
Nov 08, 2024 45.01 45.09 44.46 44.65 44,833,812 -1.13(-2.47%)
Nov 07, 2024 45.55 45.91 45.53 45.78 39,724,808 +0.99(+2.21%)
Nov 06, 2024 44.53 44.94 44.34 44.79 37,003,744 -0.56(-1.23%)
Nov 05, 2024 45.23 45.41 45.19 45.35 21,334,764 +0.61(+1.36%)
Nov 04, 2024 44.94 45.08 44.72 44.74 24,672,758 +0.25(+0.56%)
Nov 01, 2024 44.78 44.91 44.48 44.49 17,525,960 +0.04(+0.09%)
Oct 31, 2024 44.60 44.60 44.19 44.45 43,988,752 -0.29(-0.65%)
Oct 30, 2024 44.72 44.93 44.65 44.74 24,150,156 -0.44(-0.97%)
Oct 29, 2024 45.30 45.34 45.14 45.18 15,439,316 -0.14(-0.31%)
Oct 28, 2024 45.22 45.42 45.16 45.32 15,169,363 +0.20(+0.44%)
Oct 25, 2024 45.31 45.45 45.05 45.12 23,678,472 -0.04(-0.09%)
Oct 24, 2024 45.18 45.23 44.95 45.16 16,257,062 -0.07(-0.15%)
Oct 23, 2024 45.34 45.47 45.05 45.23 20,502,008 -0.27(-0.59%)
Oct 22, 2024 45.38 45.59 45.36 45.50 19,243,468 -0.10(-0.22%)
Oct 21, 2024 45.54 45.70 45.34 45.60 19,614,804 -0.32(-0.70%)
Oct 18, 2024 46.17 46.18 45.87 45.92 30,391,612 +0.45(+0.99%)
Oct 17, 2024 45.40 45.56 45.24 45.47 37,450,772 -0.07(-0.15%)
Oct 16, 2024 45.51 45.70 45.45 45.54 25,111,204 +0.35(+0.77%)
Oct 15, 2024 45.75 45.78 45.08 45.19 31,331,570 -0.98(-2.12%)
Oct 14, 2024 46.01 46.43 45.89 46.17 20,415,292 -0.19(-0.41%)
Oct 11, 2024 45.75 46.38 45.70 46.36 28,389,216 +0.33(+0.72%)
Oct 10, 2024 46.02 46.13 45.63 46.03 18,182,366 +0.09(+0.20%)
Oct 09, 2024 45.58 46.06 45.52 45.94 35,395,844 -0.25(-0.54%)
Oct 08, 2024 46.14 46.28 45.78 46.19 47,817,364 -1.17(-2.47%)
Oct 07, 2024 47.30 47.44 47.02 47.36 42,198,000 +0.39(+0.83%)
Oct 04, 2024 46.88 46.99 46.67 46.97 29,576,594 +0.43(+0.92%)
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 61,400,552 -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 14,733,160 +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%)
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.