iShares MSCI Emerging Markets ETF (EEM)
41.08
+0.14
(+0.35%)
USD |
NYSEARCA |
Mar 28, 16:00
41.09
+0.02
(+0.04%)
After-Hours: 17:19
EEM Price: 41.08 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 18, 2024 | 41.01 | 41.05 | 40.79 | 40.84 | 23.11M |
Mar 15, 2024 | 40.84 | 40.92 | 40.71 | 40.77 | 32.82M |
Mar 14, 2024 | 41.26 | 41.31 | 40.91 | 41.02 | 31.57M |
Mar 13, 2024 | 41.19 | 41.31 | 41.16 | 41.23 | 25.74M |
Mar 12, 2024 | 41.25 | 41.38 | 41.07 | 41.36 | 37.39M |
Mar 11, 2024 | 40.90 | 41.05 | 40.86 | 40.91 | 22.76M |
Mar 08, 2024 | 40.99 | 41.12 | 40.76 | 40.82 | 30.34M |
Mar 07, 2024 | 40.68 | 40.89 | 40.59 | 40.86 | 26.92M |
Mar 06, 2024 | 40.64 | 40.77 | 40.55 | 40.61 | 45.88M |
Mar 05, 2024 | 40.19 | 40.29 | 39.96 | 40.03 | 32.92M |
Mar 04, 2024 | 40.54 | 40.54 | 40.34 | 40.39 | 29.79M |
Mar 01, 2024 | 40.28 | 40.56 | 40.20 | 40.48 | 35.35M |
Feb 29, 2024 | 40.18 | 40.18 | 39.93 | 39.99 | 43.92M |
Feb 28, 2024 | 40.12 | 40.14 | 39.90 | 39.97 | 31.20M |
Feb 27, 2024 | 40.53 | 40.56 | 40.45 | 40.50 | 21.21M |
Feb 26, 2024 | 40.38 | 40.48 | 40.35 | 40.42 | 23.37M |
Feb 23, 2024 | 40.59 | 40.66 | 40.46 | 40.60 | 37.97M |
Feb 22, 2024 | 40.57 | 40.66 | 40.43 | 40.62 | 32.55M |
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
43.54
Average
41.81
Median