Emerging Markets Ishares MSCI ETF (NY: EEM )

53.31 USD -0.40 (-0.74%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 54.12 54.22 53.81 53.86 44,592,700 +0.52(+0.97%)
Mar 31, 2021 53.01 53.51 53.01 53.34 38,807,184 +0.27(+0.51%)
Mar 30, 2021 52.88 53.18 52.72 53.07 44,414,331 +0.17(+0.32%)
Mar 29, 2021 52.84 53.12 52.64 52.90 51,306,969 -0.37(-0.69%)
Mar 26, 2021 52.40 53.32 52.16 53.27 142,402,700 +1.35(+2.60%)
Mar 25, 2021 51.56 52.07 51.51 51.92 73,684,375 +0.24(+0.46%)
Mar 24, 2021 52.55 52.62 51.68 51.68 45,313,993 -1.21(-2.29%)
Mar 23, 2021 53.22 53.40 52.86 52.89 40,356,361 -1.03(-1.91%)
Mar 22, 2021 53.74 54.08 53.55 53.92 24,860,380 -0.16(-0.30%)
Mar 19, 2021 53.50 54.08 53.33 54.08 60,265,700 +0.66(+1.24%)
Mar 18, 2021 53.93 54.09 53.39 53.42 49,206,719 -1.00(-1.84%)
Mar 17, 2021 53.65 54.66 53.52 54.42 57,030,588 +0.07(+0.13%)
Mar 16, 2021 54.29 54.55 54.10 54.35 41,261,581 +0.23(+0.42%)
Mar 15, 2021 53.73 54.13 53.58 54.12 32,448,551 +0.13(+0.24%)
Mar 12, 2021 53.84 53.99 53.58 53.99 41,559,700 -0.98(-1.78%)
Mar 11, 2021 54.51 55.04 54.27 54.97 57,242,769 +1.68(+3.15%)
Mar 10, 2021 53.77 53.79 53.04 53.29 42,849,919 -0.24(-0.45%)
Mar 09, 2021 53.15 53.83 53.08 53.53 42,447,639 +1.15(+2.20%)
Mar 08, 2021 52.88 53.03 52.25 52.38 54,118,619 -1.45(-2.69%)
Mar 05, 2021 54.01 54.03 52.80 53.83 64,018,400 +0.58(+1.09%)
Mar 04, 2021 54.30 54.55 52.97 53.25 70,491,275 -1.27(-2.33%)
Mar 03, 2021 55.04 55.18 54.32 54.52 43,013,305 -0.11(-0.20%)
Mar 02, 2021 54.87 54.91 54.46 54.63 38,533,594 -0.54(-0.98%)
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.