Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.37 -0.11 (-0.27%)
Streaming Delayed Price Updated: 12:48 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 40.28 40.56 40.20 40.48 35,477,284 +0.49(+1.23%)
Feb 29, 2024 40.18 40.19 39.93 39.99 43,973,800 +0.02(+0.05%)
Feb 28, 2024 40.12 40.13 39.90 39.97 31,431,144 -0.53(-1.31%)
Feb 27, 2024 40.53 40.56 40.45 40.50 21,206,266 +0.08(+0.20%)
Feb 26, 2024 40.38 40.48 40.35 40.42 23,852,582 -0.18(-0.44%)
Feb 23, 2024 40.59 40.66 40.45 40.60 38,123,624 -0.02(-0.05%)
Feb 22, 2024 40.57 40.66 40.43 40.62 33,008,428 +0.41(+1.02%)
Feb 21, 2024 40.22 40.33 40.08 40.21 29,069,402 +0.07(+0.17%)
Feb 20, 2024 40.24 40.32 40.04 40.14 32,968,864 +0.06(+0.15%)
Feb 16, 2024 40.05 40.21 39.99 40.08 36,729,060 +0.19(+0.48%)
Feb 15, 2024 39.73 39.91 39.71 39.89 27,266,476 +0.19(+0.48%)
Feb 14, 2024 39.61 39.74 39.53 39.70 28,923,098 +0.56(+1.43%)
Feb 13, 2024 39.38 39.52 38.95 39.14 42,252,108 -0.75(-1.88%)
Feb 12, 2024 39.64 40.10 39.63 39.89 33,026,512 +0.31(+0.78%)
Feb 09, 2024 39.46 39.64 39.25 39.58 22,417,048 +0.17(+0.43%)
Feb 08, 2024 39.46 39.50 39.30 39.41 23,482,000 -0.22(-0.56%)
Feb 07, 2024 39.50 39.68 39.47 39.63 22,370,012 +0.05(+0.13%)
Feb 06, 2024 39.31 39.60 39.23 39.58 41,506,300 +0.88(+2.27%)
Feb 05, 2024 38.55 38.80 38.49 38.70 26,934,900 +0.05(+0.13%)
Feb 02, 2024 38.59 38.69 38.45 38.65 29,803,678 -0.11(-0.28%)
Feb 01, 2024 38.62 38.77 38.53 38.76 22,048,320 +0.37(+0.96%)
Jan 31, 2024 38.46 38.73 38.27 38.39 37,689,728 -0.21(-0.54%)
Jan 30, 2024 38.49 38.61 38.41 38.60 22,927,174 -0.31(-0.80%)
Jan 29, 2024 39.00 39.01 38.70 38.91 24,129,008 +0.02(+0.05%)
Jan 26, 2024 38.82 39.00 38.79 38.89 21,031,560 +0.03(+0.08%)
Jan 25, 2024 38.97 39.02 38.73 38.86 23,156,960 +0.05(+0.13%)
Jan 24, 2024 39.07 39.09 38.77 38.81 38,276,352 +0.43(+1.12%)
Jan 23, 2024 38.21 38.43 38.19 38.38 34,710,408 +0.33(+0.87%)
Jan 22, 2024 37.95 38.15 37.91 38.05 25,888,384 -0.34(-0.89%)
Jan 19, 2024 38.08 38.42 37.94 38.39 31,782,784 +0.40(+1.05%)
Jan 18, 2024 37.97 38.03 37.83 37.99 32,084,808 +0.31(+0.82%)
Jan 17, 2024 37.50 37.70 37.48 37.68 50,592,000 -0.57(-1.49%)
Jan 16, 2024 38.51 38.53 38.19 38.25 44,484,356 -0.95(-2.42%)
Jan 12, 2024 39.34 39.50 39.17 39.20 21,605,768 +0.14(+0.36%)
Jan 11, 2024 39.11 39.17 38.78 39.06 24,751,832 +0.16(+0.41%)
Jan 10, 2024 38.94 38.97 38.81 38.90 20,148,068 -0.09(-0.23%)
Jan 09, 2024 38.98 39.08 38.91 38.99 34,061,328 -0.56(-1.42%)
Jan 08, 2024 39.17 39.56 39.13 39.55 16,208,587 +0.11(+0.28%)
Jan 05, 2024 39.45 39.70 39.38 39.44 21,875,628 +0.05(+0.13%)
Jan 04, 2024 39.39 39.60 39.38 39.39 22,573,604 -0.13(-0.33%)
Jan 03, 2024 39.33 39.65 39.31 39.52 33,250,388 -0.22(-0.55%)
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.