Emerging Markets Ishares MSCI ETF (NY: EEM )

55.29 USD -0.19 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 55.34 55.38 55.11 55.29 28,410,376 -0.19(-0.34%)
Jun 10, 2021 55.24 55.56 55.19 55.48 28,571,071 +0.20(+0.36%)
Jun 09, 2021 55.38 55.53 55.23 55.28 30,915,521 -0.16(-0.29%)
Jun 08, 2021 55.52 55.55 55.26 55.44 38,113,978 -0.27(-0.48%)
Jun 07, 2021 55.71 55.74 55.46 55.71 24,839,257 -0.28(-0.50%)
Jun 04, 2021 55.88 56.03 55.80 55.99 29,038,058 +0.50(+0.90%)
Jun 03, 2021 55.51 55.66 55.34 55.49 40,990,471 -0.60(-1.07%)
Jun 02, 2021 55.92 56.13 55.77 56.09 24,532,436 +0.09(+0.16%)
Jun 01, 2021 56.14 56.17 55.82 56.00 41,655,913 +1.13(+2.06%)
May 28, 2021 54.66 55.00 54.64 54.87 43,730,269 +0.35(+0.64%)
May 27, 2021 54.56 54.67 54.40 54.52 35,598,214 +0.01(+0.02%)
May 26, 2021 54.32 54.57 54.31 54.51 27,384,408 +0.40(+0.74%)
May 25, 2021 54.27 54.36 54.03 54.11 41,217,468 +0.53(+0.99%)
May 24, 2021 53.39 53.71 53.28 53.58 22,436,256 +0.44(+0.83%)
May 21, 2021 53.74 53.74 53.06 53.14 39,243,040 -0.62(-1.15%)
May 20, 2021 53.53 53.87 53.52 53.76 33,273,060 +0.31(+0.58%)
May 19, 2021 52.95 53.65 52.91 53.45 46,283,106 -0.16(-0.30%)
May 18, 2021 53.59 53.88 53.52 53.61 32,407,198 +0.71(+1.34%)
May 17, 2021 52.61 52.94 52.53 52.90 23,169,564 -0.05(-0.09%)
May 14, 2021 52.61 53.03 52.48 52.95 40,362,997 +0.94(+1.81%)
May 13, 2021 52.24 52.51 51.74 52.01 42,935,509 -0.07(-0.13%)
May 12, 2021 52.68 52.90 52.01 52.08 54,580,751 -1.48(-2.76%)
May 11, 2021 52.70 53.58 52.67 53.56 37,823,019 -0.15(-0.28%)
May 10, 2021 54.47 54.49 53.66 53.71 41,304,721 -0.98(-1.79%)
May 07, 2021 54.46 54.93 54.39 54.69 41,590,807 +0.56(+1.03%)
May 06, 2021 53.90 54.16 53.73 54.13 29,454,264 +0.51(+0.95%)
May 05, 2021 53.63 53.80 53.46 53.62 26,062,850 +0.25(+0.47%)
May 04, 2021 53.58 53.66 52.98 53.37 38,634,781 -0.61(-1.13%)
May 03, 2021 53.94 54.23 53.76 53.98 20,627,952 +0.00(+0.00%)
Apr 30, 2021 54.27 54.37 53.85 53.98 46,299,903 -0.97(-1.77%)
Apr 29, 2021 55.26 55.27 54.49 54.95 36,617,108 -0.13(-0.24%)
Apr 28, 2021 54.93 55.34 54.76 55.08 37,603,036 +0.41(+0.75%)
Apr 27, 2021 54.69 54.84 54.58 54.67 25,563,131 -0.03(-0.05%)
Apr 26, 2021 54.54 54.75 54.43 54.70 26,804,778 +0.07(+0.13%)
Apr 23, 2021 54.38 54.69 54.34 54.63 27,062,900 +0.78(+1.45%)
Apr 22, 2021 54.08 54.19 53.68 53.85 39,451,975 -0.19(-0.35%)
Apr 21, 2021 53.46 54.06 53.34 54.04 33,406,853 +0.33(+0.61%)
Apr 20, 2021 54.09 54.20 53.56 53.71 27,732,636 -0.44(-0.81%)
Apr 19, 2021 54.24 54.34 53.96 54.15 34,318,519 -0.20(-0.37%)
Apr 16, 2021 54.35 54.43 54.10 54.35 32,031,300 +0.14(+0.26%)
Apr 15, 2021 54.16 54.26 53.99 54.21 42,621,734 +0.49(+0.91%)
Apr 14, 2021 53.93 54.04 53.67 53.72 27,449,514 +0.27(+0.51%)
Apr 13, 2021 53.24 53.64 53.16 53.45 33,697,788 +0.22(+0.41%)
Apr 12, 2021 53.18 53.29 53.06 53.23 30,046,122 -0.32(-0.60%)
Apr 09, 2021 53.49 53.57 53.37 53.55 35,808,300 -0.46(-0.85%)
Apr 08, 2021 54.12 54.28 53.99 54.01 50,373,109 +0.44(+0.82%)
Apr 07, 2021 53.61 53.75 53.38 53.57 47,888,147 -0.80(-1.47%)
Apr 06, 2021 54.08 54.60 53.96 54.37 31,509,142 +0.30(+0.55%)
Apr 05, 2021 54.19 54.25 53.95 54.07 30,891,623 +0.21(+0.39%)
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.