Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.60 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 39.83 39.95 39.65 39.74 20,838,928 -0.47(-1.17%)
Dec 29, 2023 40.20 40.42 40.17 40.21 48,840,448 -0.02(-0.05%)
Dec 28, 2023 40.28 40.44 40.22 40.23 36,679,048 +0.31(+0.78%)
Dec 27, 2023 39.89 39.98 39.82 39.92 27,376,144 +0.23(+0.58%)
Dec 26, 2023 39.70 39.77 39.58 39.69 16,172,797 +0.31(+0.79%)
Dec 22, 2023 39.26 39.46 39.22 39.38 17,242,648 -0.19(-0.48%)
Dec 21, 2023 39.38 39.60 39.31 39.57 33,402,284 +0.73(+1.88%)
Dec 20, 2023 39.29 39.35 38.79 38.84 48,041,220 -0.71(-1.80%)
Dec 19, 2023 39.39 39.61 39.36 39.55 35,461,432 +0.33(+0.85%)
Dec 18, 2023 39.21 39.25 39.04 39.22 36,980,368 -0.02(-0.05%)
Dec 15, 2023 39.43 39.53 39.24 39.24 37,812,216 -0.24(-0.60%)
Dec 14, 2023 39.16 39.53 39.16 39.47 52,979,264 +0.57(+1.46%)
Dec 13, 2023 38.30 38.92 38.11 38.90 43,409,988 +0.38(+0.99%)
Dec 12, 2023 38.39 38.54 38.22 38.52 20,661,514 +0.01(+0.03%)
Dec 11, 2023 38.29 38.52 38.24 38.51 21,089,332 +0.23(+0.59%)
Dec 08, 2023 38.21 38.41 38.13 38.29 25,671,946 -0.17(-0.43%)
Dec 07, 2023 38.39 38.47 38.28 38.45 20,108,270 +0.19(+0.49%)
Dec 06, 2023 38.55 38.57 38.26 38.27 23,505,302 -0.05(-0.13%)
Dec 05, 2023 38.21 38.36 38.12 38.32 25,943,836 -0.24(-0.61%)
Dec 04, 2023 38.69 38.77 38.46 38.55 28,605,828 -0.44(-1.13%)
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.