Emerging Markets Ishares MSCI ETF (NY: EEM )

49.19 USD +0.13 (+0.26%)
Official Closing Price Updated: 5:10 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 49.58 49.60 49.08 49.19 38,981,875 +0.13(+0.26%)
Nov 20, 2020 48.90 49.20 48.85 49.06 35,261,000 +0.27(+0.55%)
Nov 19, 2020 48.48 48.85 48.38 48.79 27,521,187 +0.08(+0.16%)
Nov 18, 2020 49.09 49.10 48.70 48.71 32,343,369 -0.17(-0.35%)
Nov 17, 2020 48.63 49.01 48.56 48.88 34,661,556 -0.05(-0.10%)
Nov 16, 2020 48.85 49.09 48.76 48.93 63,562,989 +0.60(+1.24%)
Nov 13, 2020 48.24 48.36 47.99 48.33 48,158,600 +0.67(+1.41%)
Nov 12, 2020 48.14 48.31 47.54 47.66 41,292,589 -0.36(-0.75%)
Nov 11, 2020 47.63 48.10 47.56 48.02 46,269,616 +0.31(+0.65%)
Nov 10, 2020 48.07 48.19 47.50 47.71 68,708,332 -0.55(-1.14%)
Nov 09, 2020 49.48 49.53 48.24 48.26 74,887,951 +0.33(+0.69%)
Nov 06, 2020 47.67 48.11 47.54 47.93 57,353,200 +0.22(+0.46%)
Nov 05, 2020 47.71 47.91 47.31 47.71 78,027,662 +0.80(+1.71%)
Nov 04, 2020 46.09 47.09 46.00 46.91 81,099,056 +1.43(+3.14%)
Nov 03, 2020 45.36 45.60 45.18 45.48 49,735,216 +0.20(+0.44%)
Nov 02, 2020 45.18 45.30 44.92 45.28 51,001,085 +0.57(+1.27%)
Oct 30, 2020 44.85 44.92 44.41 44.71 66,155,300 -0.51(-1.13%)
Oct 29, 2020 44.94 45.37 44.78 45.22 44,763,428 +0.45(+1.01%)
Oct 28, 2020 45.19 45.25 44.73 44.77 67,045,612 -1.15(-2.50%)
Oct 27, 2020 45.85 46.05 45.70 45.92 41,828,628 +0.20(+0.44%)
Oct 26, 2020 45.77 46.04 45.35 45.72 53,574,243 -0.60(-1.30%)
Oct 23, 2020 46.09 46.32 45.87 46.32 36,931,700 +0.27(+0.59%)
Oct 22, 2020 46.13 46.17 45.82 46.05 41,884,092 -0.01(-0.02%)
Oct 21, 2020 46.00 46.31 45.94 46.06 42,909,274 +0.13(+0.28%)
Oct 20, 2020 45.71 46.17 45.69 45.93 51,631,319 +0.50(+1.10%)
Oct 19, 2020 45.70 45.89 45.34 45.43 30,868,825 -0.13(-0.29%)
Oct 16, 2020 45.56 45.69 45.41 45.56 31,611,500 +0.16(+0.35%)
Oct 15, 2020 45.07 45.44 45.02 45.40 41,119,349 -0.33(-0.72%)
Oct 14, 2020 46.02 46.14 45.71 45.73 42,300,462 -0.31(-0.67%)
Oct 13, 2020 46.07 46.10 45.80 46.04 35,584,962 -0.19(-0.41%)
Oct 12, 2020 46.08 46.34 45.98 46.23 40,037,142 +0.40(+0.87%)
Oct 09, 2020 45.63 45.96 45.50 45.83 31,902,100 +0.31(+0.68%)
Oct 08, 2020 45.31 45.57 44.95 45.52 29,670,050 +0.37(+0.82%)
Oct 07, 2020 45.07 45.29 44.94 45.15 45,691,053 +0.49(+1.10%)
Oct 06, 2020 44.72 45.00 44.51 44.66 43,460,206 +0.08(+0.18%)
Oct 05, 2020 44.23 44.58 44.23 44.58 36,059,119 +0.59(+1.34%)
Oct 02, 2020 43.83 44.38 43.78 43.99 32,647,000 -0.51(-1.15%)
Oct 01, 2020 44.42 44.53 44.16 44.50 51,521,056 +0.41(+0.93%)
Sep 30, 2020 43.73 44.21 43.70 44.09 48,673,828 +0.70(+1.61%)
Sep 29, 2020 43.29 43.53 43.24 43.39 25,333,159 -0.03(-0.07%)
Sep 28, 2020 43.51 43.60 43.21 43.42 45,528,431 +0.48(+1.12%)
Sep 25, 2020 42.54 42.96 42.29 42.94 44,165,600 +0.04(+0.09%)
Sep 24, 2020 42.50 43.20 42.43 42.90 46,493,837 -0.20(-0.46%)
Sep 23, 2020 43.65 43.73 43.06 43.10 40,811,259 -0.68(-1.55%)
Sep 22, 2020 43.95 43.97 43.42 43.78 44,883,149 -0.33(-0.75%)
Sep 21, 2020 43.77 44.14 43.39 44.11 42,901,544 -0.41(-0.92%)
Sep 18, 2020 44.91 44.95 44.45 44.52 34,270,500 -0.35(-0.78%)
Sep 17, 2020 44.51 44.94 44.48 44.87 38,231,116 -0.18(-0.40%)
Sep 16, 2020 45.25 45.40 45.03 45.05 38,179,703 -0.06(-0.13%)
Sep 15, 2020 45.19 45.23 45.02 45.11 30,537,398 +0.47(+1.05%)
Sep 14, 2020 44.51 44.71 44.44 44.64 38,892,109 +0.71(+1.62%)
Sep 11, 2020 44.11 44.25 43.71 43.93 49,400,700 +0.39(+0.90%)
Sep 10, 2020 44.27 44.33 43.51 43.54 54,275,850 -0.68(-1.54%)
Sep 09, 2020 44.01 44.31 43.90 44.22 49,010,484 +0.65(+1.49%)
Sep 08, 2020 43.56 43.96 43.43 43.57 50,051,350 -0.77(-1.74%)
Sep 04, 2020 44.42 44.65 43.58 44.34 62,284,800 +0.02(+0.05%)
Sep 03, 2020 44.94 44.95 44.04 44.32 82,430,172 -0.86(-1.90%)
Sep 02, 2020 45.36 45.37 44.78 45.18 50,638,331 -0.12(-0.26%)
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.