Skip to main content

iShares MSCI Emerging Index Fund (NY: EEM )

42.27 +0.17 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 41.96 42.49 41.92 42.27 25,542,228 +0.17(+0.40%)
Dec 19, 2024 42.37 42.41 42.10 42.10 32,250,114 +0.14(+0.33%)
Dec 18, 2024 42.90 43.01 41.88 41.96 32,869,624 -1.00(-2.33%)
Dec 17, 2024 42.72 43.01 42.69 42.96 29,997,636 -0.83(-1.90%)
Dec 16, 2024 43.83 43.96 43.78 43.79 32,451,752 -0.24(-0.55%)
Dec 13, 2024 44.10 44.11 43.88 44.03 19,381,240 +0.04(+0.09%)
Dec 12, 2024 44.06 44.22 43.93 43.99 17,662,926 -0.22(-0.50%)
Dec 11, 2024 44.13 44.24 43.99 44.21 20,403,724 +0.18(+0.41%)
Dec 10, 2024 44.28 44.32 44.00 44.03 26,499,390 -0.72(-1.61%)
Dec 09, 2024 44.79 45.10 44.73 44.75 34,841,268 +0.90(+2.05%)
Dec 06, 2024 44.03 44.06 43.79 43.85 13,142,378 -0.07(-0.16%)
Dec 05, 2024 43.85 43.97 43.83 43.92 23,630,688 +0.29(+0.66%)
Dec 04, 2024 43.66 43.70 43.49 43.63 21,215,800 +0.11(+0.25%)
Dec 03, 2024 43.26 43.55 43.10 43.52 49,460,272 +0.09(+0.21%)
Dec 02, 2024 43.36 43.48 43.21 43.43 16,477,290 +0.17(+0.39%)
Nov 29, 2024 42.81 43.30 42.80 43.26 17,372,216 +0.07(+0.16%)
Nov 27, 2024 43.39 43.44 43.03 43.19 17,921,972 +0.06(+0.14%)
Nov 26, 2024 43.31 43.32 43.08 43.13 19,094,294 -0.18(-0.42%)
Nov 25, 2024 43.46 43.48 43.19 43.31 18,768,986 +0.03(+0.07%)
Nov 22, 2024 43.11 43.29 43.10 43.28 14,104,105 +0.01(+0.02%)
Nov 21, 2024 43.22 43.31 43.07 43.27 16,060,395 -0.09(-0.21%)
Nov 20, 2024 43.35 43.38 43.12 43.36 18,287,656 -0.05(-0.12%)
Nov 19, 2024 43.30 43.52 43.27 43.41 16,674,262 -0.03(-0.07%)
Nov 18, 2024 43.16 43.46 43.16 43.44 27,765,052 +0.49(+1.14%)
Nov 15, 2024 43.09 43.12 42.85 42.95 29,127,832 +0.00(+0.00%)
Nov 14, 2024 43.13 43.23 42.94 42.95 34,438,812 -0.24(-0.56%)
Nov 13, 2024 43.52 43.53 43.12 43.19 26,237,026 -0.28(-0.64%)
Nov 12, 2024 43.69 43.73 43.33 43.47 33,946,312 -0.84(-1.90%)
Nov 11, 2024 44.48 44.50 44.17 44.31 20,986,160 -0.34(-0.76%)
Nov 08, 2024 45.01 45.09 44.46 44.65 44,833,812 -1.13(-2.47%)
Nov 07, 2024 45.55 45.91 45.53 45.78 39,724,808 +0.99(+2.21%)
Nov 06, 2024 44.53 44.94 44.34 44.79 37,003,744 -0.56(-1.23%)
Nov 05, 2024 45.23 45.41 45.19 45.35 21,334,764 +0.61(+1.36%)
Nov 04, 2024 44.94 45.08 44.72 44.74 24,672,758 +0.25(+0.56%)
Nov 01, 2024 44.78 44.91 44.48 44.49 17,525,960 +0.04(+0.09%)
Oct 31, 2024 44.60 44.60 44.19 44.45 43,988,752 -0.29(-0.65%)
Oct 30, 2024 44.72 44.93 44.65 44.74 24,150,156 -0.44(-0.97%)
Oct 29, 2024 45.30 45.34 45.14 45.18 15,439,316 -0.14(-0.31%)
Oct 28, 2024 45.22 45.42 45.16 45.32 15,169,363 +0.20(+0.44%)
Oct 25, 2024 45.31 45.45 45.05 45.12 23,678,472 -0.04(-0.09%)
Oct 24, 2024 45.18 45.23 44.95 45.16 16,257,062 -0.07(-0.15%)
Oct 23, 2024 45.34 45.47 45.05 45.23 20,502,008 -0.27(-0.59%)
Oct 22, 2024 45.38 45.59 45.36 45.50 19,243,468 -0.10(-0.22%)
Oct 21, 2024 45.54 45.70 45.34 45.60 19,614,804 -0.32(-0.70%)
Oct 18, 2024 46.17 46.18 45.87 45.92 30,391,612 +0.45(+0.99%)
Oct 17, 2024 45.40 45.56 45.24 45.47 37,450,772 -0.07(-0.15%)
Oct 16, 2024 45.51 45.70 45.45 45.54 25,111,204 +0.35(+0.77%)
Oct 15, 2024 45.75 45.78 45.08 45.19 31,331,570 -0.98(-2.12%)
Oct 14, 2024 46.01 46.43 45.89 46.17 20,415,292 -0.19(-0.41%)
Oct 11, 2024 45.75 46.38 45.70 46.36 28,389,216 +0.33(+0.72%)
Oct 10, 2024 46.02 46.13 45.63 46.03 18,182,366 +0.09(+0.20%)
Oct 09, 2024 45.58 46.06 45.52 45.94 35,395,844 -0.25(-0.54%)
Oct 08, 2024 46.14 46.28 45.78 46.19 47,817,364 -1.17(-2.47%)
Oct 07, 2024 47.30 47.44 47.02 47.36 42,198,000 +0.39(+0.83%)
Oct 04, 2024 46.88 46.99 46.67 46.97 29,576,594 +0.43(+0.92%)
Oct 03, 2024 46.25 46.72 46.20 46.54 31,198,222 -0.56(-1.19%)
Oct 02, 2024 47.10 47.15 46.73 47.10 55,789,936 +0.91(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.