Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.08 +0.06 (+0.14%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 42.97 43.12 42.94 43.02 21,706,340 +0.12(+0.28%)
May 23, 2024 43.44 43.47 42.82 42.90 28,643,610 -0.32(-0.74%)
May 22, 2024 43.40 43.43 43.13 43.22 23,210,540 -0.14(-0.32%)
May 21, 2024 43.36 43.43 43.24 43.36 18,490,644 -0.27(-0.62%)
May 20, 2024 43.53 43.71 43.49 43.63 24,433,970 -0.16(-0.37%)
May 17, 2024 43.63 43.87 43.55 43.79 30,865,076 +0.19(+0.44%)
May 16, 2024 43.54 43.70 43.45 43.60 27,395,238 +0.09(+0.21%)
May 15, 2024 43.36 43.51 43.15 43.51 30,261,572 +0.46(+1.07%)
May 14, 2024 42.86 43.07 42.84 43.05 24,295,854 +0.23(+0.54%)
May 13, 2024 42.79 42.96 42.77 42.82 22,233,796 +0.32(+0.75%)
May 10, 2024 42.69 42.74 42.45 42.50 28,056,382 +0.09(+0.21%)
May 09, 2024 42.25 42.42 42.16 42.41 22,204,184 +0.13(+0.31%)
May 08, 2024 42.00 42.30 42.00 42.28 18,933,668 +0.01(+0.02%)
May 07, 2024 42.31 42.38 42.22 42.27 21,347,528 -0.24(-0.56%)
May 06, 2024 42.47 42.54 42.40 42.51 19,706,002 +0.04(+0.09%)
May 03, 2024 42.34 42.49 42.17 42.47 31,815,196 +0.38(+0.90%)
May 02, 2024 41.58 42.19 41.45 42.09 49,085,496 +1.06(+2.58%)
May 01, 2024 41.06 41.48 40.98 41.03 34,551,456 +0.04(+0.10%)
Apr 30, 2024 41.18 41.32 40.99 40.99 32,748,742 -0.58(-1.40%)
Apr 29, 2024 41.37 41.58 41.32 41.57 31,041,180 +0.40(+0.97%)
Apr 26, 2024 41.08 41.18 41.02 41.17 24,407,728 +0.47(+1.15%)
Apr 25, 2024 40.27 40.75 40.22 40.70 21,962,546 +0.09(+0.22%)
Apr 24, 2024 40.72 40.75 40.48 40.61 18,117,852 +0.14(+0.35%)
Apr 23, 2024 40.18 40.51 40.16 40.47 21,978,636 +0.33(+0.82%)
Apr 22, 2024 39.79 40.21 39.76 40.14 25,738,238 +0.43(+1.08%)
Apr 19, 2024 39.71 39.80 39.58 39.71 29,537,422 -0.16(-0.40%)
Apr 18, 2024 39.90 40.10 39.78 39.87 20,874,396 +0.16(+0.40%)
Apr 17, 2024 39.95 39.97 39.59 39.71 26,019,408 -0.03(-0.08%)
Apr 16, 2024 39.73 39.92 39.62 39.74 44,061,000 -0.53(-1.32%)
Apr 15, 2024 40.77 40.77 40.20 40.27 31,290,140 -0.26(-0.64%)
Apr 12, 2024 40.89 40.90 40.44 40.53 50,234,624 -0.95(-2.29%)
Apr 11, 2024 41.53 41.55 41.22 41.48 23,756,620 +0.25(+0.61%)
Apr 10, 2024 41.29 41.34 41.06 41.23 37,280,520 -0.57(-1.36%)
Apr 09, 2024 41.79 41.87 41.60 41.80 23,965,670 +0.28(+0.67%)
Apr 08, 2024 41.47 41.60 41.45 41.52 18,537,046 +0.27(+0.65%)
Apr 05, 2024 41.11 41.34 41.02 41.25 31,941,552 +0.09(+0.22%)
Apr 04, 2024 41.72 41.79 41.13 41.16 33,317,752 -0.15(-0.36%)
Apr 03, 2024 41.09 41.41 41.05 41.31 33,611,924 +0.03(+0.07%)
Apr 02, 2024 41.29 41.43 41.24 41.28 22,346,166 +0.13(+0.32%)
Apr 01, 2024 41.26 41.46 41.06 41.15 20,857,132 +0.07(+0.17%)
Mar 28, 2024 41.02 41.13 41.02 41.08 28,307,330 +0.15(+0.37%)
Mar 27, 2024 40.84 40.93 40.78 40.93 22,309,490 +0.07(+0.17%)
Mar 26, 2024 40.99 41.01 40.84 40.86 15,363,266 -0.03(-0.07%)
Mar 25, 2024 40.80 40.95 40.80 40.89 12,894,783 +0.03(+0.07%)
Mar 22, 2024 40.90 40.96 40.79 40.86 30,393,952 -0.29(-0.70%)
Mar 21, 2024 41.38 41.39 41.12 41.15 27,985,194 +0.05(+0.12%)
Mar 20, 2024 40.72 41.12 40.66 41.10 32,307,976 +0.46(+1.13%)
Mar 19, 2024 40.58 40.72 40.42 40.64 24,381,582 -0.20(-0.49%)
Mar 18, 2024 41.01 41.05 40.79 40.84 23,107,924 +0.07(+0.17%)
Mar 15, 2024 40.84 40.92 40.71 40.77 32,865,690 -0.25(-0.61%)
Mar 14, 2024 41.26 41.31 40.91 41.02 31,565,232 -0.21(-0.51%)
Mar 13, 2024 41.19 41.31 41.16 41.23 25,993,138 -0.13(-0.31%)
Mar 12, 2024 41.25 41.38 41.07 41.36 38,892,420 +0.45(+1.10%)
Mar 11, 2024 40.90 41.05 40.87 40.91 22,760,764 +0.09(+0.22%)
Mar 08, 2024 40.99 41.12 40.77 40.82 30,341,388 -0.04(-0.10%)
Mar 07, 2024 40.67 40.89 40.59 40.86 26,916,056 +0.25(+0.62%)
Mar 06, 2024 40.64 40.77 40.55 40.61 45,874,968 +0.58(+1.45%)
Mar 05, 2024 40.19 40.29 39.96 40.03 32,933,640 -0.36(-0.89%)
Mar 04, 2024 40.54 40.54 40.34 40.39 38,156,000 -0.09(-0.22%)
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.