iShares MSCI Emerging Markets ETF (EEM)
40.62
+0.16
(+0.38%)
USD |
NYSEARCA |
Apr 24, 16:00
40.56
-0.06
(-0.16%)
After-Hours: 20:00
EEM Price: 40.62 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 40.18 | 40.51 | 40.16 | 40.47 | 21.91M |
Apr 22, 2024 | 39.79 | 40.21 | 39.76 | 40.14 | 25.74M |
Apr 19, 2024 | 39.71 | 39.80 | 39.58 | 39.71 | 29.54M |
Apr 18, 2024 | 39.90 | 40.10 | 39.78 | 39.87 | 20.58M |
Apr 17, 2024 | 39.95 | 39.97 | 39.59 | 39.71 | 26.02M |
Apr 16, 2024 | 39.73 | 39.92 | 39.62 | 39.74 | 43.71M |
Apr 15, 2024 | 40.77 | 40.77 | 40.20 | 40.27 | 31.29M |
Apr 12, 2024 | 40.89 | 40.90 | 40.44 | 40.53 | 50.23M |
Apr 11, 2024 | 41.53 | 41.55 | 41.22 | 41.48 | 23.23M |
Apr 10, 2024 | 41.29 | 41.34 | 41.06 | 41.23 | 37.28M |
Apr 09, 2024 | 41.79 | 41.87 | 41.60 | 41.80 | 23.97M |
Apr 08, 2024 | 41.47 | 41.60 | 41.45 | 41.52 | 18.45M |
Apr 05, 2024 | 41.11 | 41.34 | 41.02 | 41.25 | 30.42M |
Apr 04, 2024 | 41.72 | 41.79 | 41.14 | 41.16 | 33.32M |
Apr 03, 2024 | 41.09 | 41.41 | 41.05 | 41.31 | 32.69M |
Apr 02, 2024 | 41.29 | 41.43 | 41.24 | 41.28 | 20.70M |
Apr 01, 2024 | 41.26 | 41.46 | 41.06 | 41.15 | 20.86M |
Mar 28, 2024 | 41.02 | 41.20 | 41.02 | 41.08 | 28.30M |
Mar 27, 2024 | 40.84 | 40.93 | 40.74 | 40.93 | 21.82M |
Mar 26, 2024 | 40.99 | 41.01 | 40.84 | 40.86 | 15.36M |
Mar 25, 2024 | 40.80 | 40.95 | 40.80 | 40.89 | 12.47M |
Mar 22, 2024 | 40.90 | 40.96 | 40.79 | 40.86 | 30.36M |
Mar 21, 2024 | 41.38 | 41.39 | 41.12 | 41.15 | 27.66M |
Mar 20, 2024 | 40.72 | 41.12 | 40.66 | 41.10 | 32.31M |
Mar 19, 2024 | 40.58 | 40.72 | 40.42 | 40.64 | 23.85M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.61
Minimum
Mar 23 2020
57.96
Maximum
Feb 17 2021
43.49
Average
41.57
Median
Sep 19 2019