Emerging Markets Ishares MSCI ETF (NY: EEM )

52.04 USD -0.11 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 52.21 52.42 51.85 52.04 51,230,967 -0.11(-0.21%)
Oct 21, 2021 52.09 52.22 51.99 52.15 35,402,882 -0.34(-0.65%)
Oct 20, 2021 52.62 52.62 52.37 52.49 27,540,284 -0.01(-0.02%)
Oct 19, 2021 52.21 52.56 52.12 52.50 40,655,902 +0.69(+1.33%)
Oct 18, 2021 51.61 51.96 51.57 51.81 26,239,143 -0.13(-0.25%)
Oct 15, 2021 51.63 52.03 51.52 51.94 41,459,940 +0.62(+1.21%)
Oct 14, 2021 51.43 51.48 51.13 51.32 23,980,897 +0.16(+0.31%)
Oct 13, 2021 50.93 51.26 50.78 51.16 35,305,501 +0.70(+1.39%)
Oct 12, 2021 50.75 50.82 50.42 50.46 29,309,415 -0.26(-0.51%)
Oct 11, 2021 51.07 51.23 50.70 50.72 26,823,245 -0.10(-0.20%)
Oct 08, 2021 50.76 50.91 50.64 50.82 24,990,641 +0.19(+0.38%)
Oct 07, 2021 50.37 50.87 49.51 50.63 61,334,119 +0.97(+1.95%)
Oct 06, 2021 49.20 49.71 49.11 49.66 58,415,925 -0.28(-0.56%)
Oct 05, 2021 49.72 50.12 49.67 49.94 28,761,899 +0.35(+0.71%)
Oct 04, 2021 49.91 49.94 49.28 49.59 43,672,344 -0.74(-1.47%)
Oct 01, 2021 50.37 50.51 49.88 50.33 45,259,252 -0.05(-0.10%)
Sep 30, 2021 50.56 50.74 50.28 50.38 70,104,245 +0.40(+0.80%)
Sep 29, 2021 50.32 50.46 49.96 49.98 43,140,532 -0.47(-0.93%)
Sep 28, 2021 50.86 50.92 50.28 50.45 44,156,330 -0.66(-1.29%)
Sep 27, 2021 50.83 51.23 50.67 51.11 31,181,742 +0.33(+0.65%)
Sep 24, 2021 50.85 50.95 50.72 50.78 29,743,525 -0.61(-1.19%)
Sep 23, 2021 51.23 51.44 51.12 51.39 27,443,206 +0.40(+0.78%)
Sep 22, 2021 50.83 51.34 50.82 50.99 46,189,181 +0.63(+1.25%)
Sep 21, 2021 50.36 50.49 50.14 50.36 39,347,328 +0.37(+0.74%)
Sep 20, 2021 50.15 50.42 49.57 49.99 52,877,676 -1.38(-2.69%)
Sep 17, 2021 51.61 51.67 51.26 51.37 45,481,433 -0.22(-0.43%)
Sep 16, 2021 51.43 51.62 51.25 51.59 43,721,352 -0.59(-1.13%)
Sep 15, 2021 52.01 52.18 51.80 52.18 38,809,738 -0.01(-0.02%)
Sep 14, 2021 52.49 52.52 52.09 52.19 35,994,389 -0.44(-0.84%)
Sep 13, 2021 52.56 52.77 52.36 52.63 35,318,361 +0.14(+0.27%)
Sep 10, 2021 52.95 53.01 52.48 52.49 40,329,359 -0.06(-0.11%)
Sep 09, 2021 52.39 52.65 52.29 52.55 41,290,228 -0.10(-0.19%)
Sep 08, 2021 53.11 53.12 52.53 52.65 53,397,968 -0.78(-1.46%)
Sep 07, 2021 53.29 53.58 53.26 53.43 33,572,740 +0.31(+0.58%)
Sep 03, 2021 52.95 53.19 52.93 53.12 21,313,244 +0.28(+0.53%)
Sep 02, 2021 53.02 53.12 52.76 52.84 24,988,568 -0.24(-0.45%)
Sep 01, 2021 52.73 53.28 52.73 53.08 35,980,343 +0.67(+1.28%)
Aug 31, 2021 52.47 52.52 52.33 52.41 43,226,800 +0.71(+1.37%)
Aug 30, 2021 51.66 51.77 51.43 51.70 18,519,015 +0.11(+0.21%)
Aug 27, 2021 51.26 51.59 51.10 51.59 32,971,379 +0.63(+1.24%)
Aug 26, 2021 51.13 51.19 50.91 50.96 29,030,503 -0.49(-0.95%)
Aug 25, 2021 51.33 51.50 51.21 51.45 25,272,833 +0.06(+0.12%)
Aug 24, 2021 51.00 51.47 51.00 51.39 51,447,028 +1.14(+2.27%)
Aug 23, 2021 49.97 50.32 49.85 50.25 45,453,519 +0.75(+1.52%)
Aug 20, 2021 49.13 49.59 49.11 49.50 44,682,080 -0.04(-0.08%)
Aug 19, 2021 49.41 49.74 49.37 49.54 63,452,642 -0.86(-1.71%)
Aug 18, 2021 50.69 50.89 50.38 50.40 43,196,620 +0.08(+0.16%)
Aug 17, 2021 50.33 50.62 50.12 50.32 78,462,728 -0.94(-1.83%)
Aug 16, 2021 51.29 51.31 51.04 51.26 46,762,020 -0.47(-0.91%)
Aug 13, 2021 51.64 51.73 51.39 51.73 28,396,184 -0.13(-0.25%)
Aug 12, 2021 51.88 51.90 51.65 51.86 25,748,475 -0.46(-0.88%)
Aug 11, 2021 52.49 52.50 52.08 52.32 22,374,803 +0.14(+0.27%)
Aug 10, 2021 52.33 52.36 52.10 52.18 15,221,980 +0.07(+0.13%)
Aug 09, 2021 52.17 52.30 52.05 52.11 24,062,258 +0.17(+0.33%)
Aug 06, 2021 52.17 52.19 51.79 51.94 36,049,504 -0.44(-0.84%)
Aug 05, 2021 52.38 52.56 52.34 52.38 15,944,718 -0.08(-0.15%)
Aug 04, 2021 52.58 52.79 52.35 52.46 32,586,320 +0.27(+0.52%)
Aug 03, 2021 51.90 52.22 51.69 52.19 30,589,815 +0.22(+0.42%)
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.