Stock Quote

Emerging Markets Ishares MSCI ETF (NY: EEM )

48.70 USD -1.69 (-3.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 49.07 49.11 48.51 48.70 58,023,267 -1.69(-3.35%)
Nov 24, 2021 50.14 50.40 50.02 50.39 32,810,651 -0.07(-0.14%)
Nov 23, 2021 50.52 50.71 50.24 50.46 38,738,391 -0.05(-0.10%)
Nov 22, 2021 50.85 50.99 50.49 50.51 37,116,128 -0.41(-0.81%)
Nov 19, 2021 51.06 51.23 50.89 50.92 37,225,038 -0.08(-0.16%)
Nov 18, 2021 51.12 51.04 50.97 51.00 36,719,305 -0.63(-1.22%)
Nov 17, 2021 51.96 51.98 51.48 51.63 22,601,681 -0.27(-0.52%)
Nov 16, 2021 51.91 52.01 51.71 51.90 32,899,083 +0.07(+0.14%)
Nov 15, 2021 52.12 52.14 51.78 51.83 31,610,653 -0.17(-0.33%)
Nov 12, 2021 51.85 52.06 51.78 52.00 31,956,202 +0.20(+0.39%)
Nov 11, 2021 51.65 52.00 51.64 51.80 55,634,692 +0.82(+1.61%)
Nov 10, 2021 51.31 50.98 36,032,571 -0.21(-0.41%)
Nov 09, 2021 51.42 51.58 51.10 51.19 28,480,792 -0.20(-0.39%)
Nov 08, 2021 51.28 51.45 51.22 51.39 23,752,366 +0.47(+0.92%)
Nov 05, 2021 51.16 51.18 50.74 50.92 23,969,885 -0.06(-0.12%)
Nov 04, 2021 51.21 51.24 50.80 50.98 23,722,438 -0.12(-0.23%)
Nov 03, 2021 50.80 51.17 50.62 51.10 49,347,106 +0.24(+0.47%)
Nov 02, 2021 50.95 50.98 50.78 50.86 34,448,063 -0.46(-0.90%)
Nov 01, 2021 50.89 51.34 51.20 51.32 31,295,337 +0.40(+0.79%)
Oct 29, 2021 50.99 51.07 50.65 50.92 51,488,876 -0.75(-1.45%)
Oct 28, 2021 51.39 51.67 51.25 51.67 27,363,504 +0.05(+0.10%)
Oct 27, 2021 51.72 51.97 51.56 51.62 32,421,455 -0.42(-0.81%)
Oct 26, 2021 52.44 52.04 32,195,062 -0.27(-0.52%)
Oct 25, 2021 52.28 52.39 52.02 52.31 32,479,919 +0.27(+0.52%)
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%)
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.