EEM - iShares MSCI Emerging Markets ETF Historical Prices & Data

iShares MSCI Emerging Markets ETF
EEM
(NYSE Arca)
Closed
43.28
+0.01 (+0.02%)
in:usd•As of: Nov 22, 2024 15:59 UTC -5
After Market:43.55+0.27 (+0.62%)
Open
43.14
High
43.29
Low
43.11

iShares MSCI Emerging Markets ETF Historical Rates

Frequency

Daily

From Oct 23, 2024 to Nov 23, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	43.29	43.10	43.11	43.28	0.39%
Nov 21, 2024	43.31	43.07	43.22	43.27	0.12%
Nov 20, 2024	43.38	43.13	43.35	43.36	0.02%
Nov 19, 2024	43.52	43.27	43.30	43.41	0.25%
Nov 18, 2024	43.46	43.16	43.16	43.44	0.65%
Nov 15, 2024	43.12	42.85	43.09	42.95	-0.32%
Nov 14, 2024	43.23	42.94	43.13	42.95	-0.42%
Nov 13, 2024	43.53	43.12	43.52	43.19	-0.75%
Nov 12, 2024	43.73	43.33	43.69	43.47	-0.50%
Nov 11, 2024	44.50	44.17	44.48	44.31	-0.38%
Nov 8, 2024	45.09	44.46	45.01	44.65	-0.80%
Nov 7, 2024	45.91	45.53	45.55	45.78	0.50%
Nov 6, 2024	44.94	44.34	44.53	44.79	0.58%
Nov 5, 2024	45.41	45.19	45.23	45.35	0.27%
Nov 4, 2024	45.08	44.72	44.94	44.74	-0.45%
Nov 1, 2024	44.91	44.48	44.78	44.49	-0.65%
Oct 31, 2024	44.60	44.19	44.60	44.45	-0.34%
Oct 30, 2024	44.93	44.65	44.72	44.74	0.04%
Oct 29, 2024	45.34	45.14	45.30	45.18	-0.26%
Oct 28, 2024	45.42	45.16	45.22	45.32	0.22%
Oct 25, 2024	45.45	45.05	45.31	45.12	-0.42%
Oct 24, 2024	45.23	44.95	45.18	45.16	-0.04%
Oct 23, 2024	45.47	45.05	45.34	45.23	-0.24%

Highest:45.91

Lowest:42.85

Average:44.29

Difference:-2.06

% Change:-4.54%

Data Vendor: Xignite Logo

ETFs