iShares MSCI Emerging Mar... (EEM)
43.78
-0.82 (-1.84%)
At close: Mar 28, 2025, 3:59 PM
43.95
0.39%
After-hours: Mar 28, 2025, 06:42 PM EDT
R Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.17 | 44.22 | 43.70 | 43.77 | -0.83 | -1.86% | 27,542,394 |
| Mar 27, 2025 | 44.42 | 44.76 | 44.42 | 44.60 | 0.22 | 0.50% | 15,749,100 |
| Mar 26, 2025 | 44.62 | 44.68 | 44.32 | 44.38 | -0.27 | -0.60% | 22,050,037 |
| Mar 25, 2025 | 44.74 | 44.86 | 44.61 | 44.65 | -0.13 | -0.29% | 29,535,910 |
| Mar 24, 2025 | 44.75 | 44.90 | 44.66 | 44.78 | 0.20 | 0.45% | 20,479,000 |
| Mar 21, 2025 | 44.44 | 44.65 | 44.40 | 44.58 | -0.22 | -0.49% | 19,403,829 |
| Mar 20, 2025 | 44.60 | 44.87 | 44.54 | 44.80 | -0.42 | -0.93% | 25,180,928 |
| Mar 19, 2025 | 45.29 | 45.38 | 45.00 | 45.22 | 0.11 | 0.24% | 31,657,500 |
| Mar 18, 2025 | 45.25 | 45.28 | 44.94 | 45.11 | -0.23 | -0.51% | 19,974,226 |
| Mar 17, 2025 | 44.74 | 45.40 | 44.74 | 45.34 | 0.76 | 1.70% | 37,712,443 |
| Mar 14, 2025 | 44.31 | 44.59 | 44.26 | 44.58 | 0.80 | 1.83% | 21,858,446 |
| Mar 13, 2025 | 43.52 | 43.91 | 43.49 | 43.78 | -0.18 | -0.41% | 17,870,354 |
| Mar 12, 2025 | 43.91 | 44.02 | 43.63 | 43.96 | 0.24 | 0.55% | 17,731,649 |
| Mar 11, 2025 | 43.73 | 43.95 | 43.42 | 43.72 | 0.36 | 0.83% | 21,184,100 |
| Mar 10, 2025 | 43.75 | 43.88 | 43.09 | 43.36 | -1.06 | -2.39% | 29,502,637 |
| Mar 7, 2025 | 44.34 | 44.54 | 44.01 | 44.42 | 0.22 | 0.50% | 23,474,500 |
| Mar 6, 2025 | 44.45 | 44.64 | 44.16 | 44.20 | -0.28 | -0.63% | 33,544,539 |
| Mar 5, 2025 | 43.96 | 44.55 | 43.83 | 44.48 | 1.29 | 2.99% | 47,763,449 |
| Mar 4, 2025 | 42.98 | 43.56 | 42.71 | 43.19 | 0.36 | 0.84% | 30,082,445 |
| Mar 3, 2025 | 43.46 | 43.60 | 42.68 | 42.83 | -0.38 | -0.88% | 45,587,736 |
| Feb 28, 2025 | 43.05 | 43.26 | 42.86 | 43.21 | -0.60 | -1.37% | 52,402,337 |
| Feb 27, 2025 | 44.30 | 44.40 | 43.78 | 43.81 | -0.87 | -1.95% | 30,518,900 |
| Feb 26, 2025 | 44.75 | 44.99 | 44.57 | 44.68 | 0.44 | 0.99% | 25,171,000 |
| Feb 25, 2025 | 44.35 | 44.37 | 44.06 | 44.24 | 0.03 | 0.07% | 19,955,547 |
| Feb 24, 2025 | 44.65 | 44.66 | 44.19 | 44.21 | -0.69 | -1.54% | 38,307,000 |
| Feb 21, 2025 | 45.26 | 45.42 | 44.74 | 44.90 | -0.13 | -0.29% | 33,974,725 |
| Feb 20, 2025 | 44.95 | 45.23 | 44.80 | 45.03 | 0.41 | 0.92% | 29,210,500 |
| Feb 19, 2025 | 44.65 | 44.69 | 44.52 | 44.62 | -0.07 | -0.16% | 20,275,247 |
| Feb 18, 2025 | 44.76 | 44.79 | 44.59 | 44.69 | 0.28 | 0.63% | 23,037,136 |
| Feb 14, 2025 | 44.36 | 44.41 | 44.19 | 44.41 | 0.34 | 0.77% | 24,329,400 |
| Feb 13, 2025 | 43.49 | 44.07 | 43.48 | 44.07 | 0.28 | 0.64% | 22,841,000 |
| Feb 12, 2025 | 43.49 | 43.95 | 43.38 | 43.79 | 0.24 | 0.55% | 19,986,000 |
| Feb 11, 2025 | 43.42 | 43.65 | 43.35 | 43.55 | -0.17 | -0.39% | 19,596,800 |
| Feb 10, 2025 | 43.62 | 43.72 | 43.51 | 43.72 | 0.52 | 1.20% | 19,596,704 |
| Feb 7, 2025 | 43.62 | 43.72 | 43.16 | 43.20 | -0.04 | -0.09% | 32,931,734 |
| Feb 6, 2025 | 43.20 | 43.26 | 43.11 | 43.24 | 0.18 | 0.42% | 19,365,700 |
| Feb 5, 2025 | 43.01 | 43.17 | 42.95 | 43.06 | -0.11 | -0.25% | 21,829,247 |
| Feb 4, 2025 | 42.94 | 43.31 | 42.88 | 43.17 | 0.76 | 1.79% | 26,992,900 |
| Feb 3, 2025 | 42.02 | 42.67 | 41.97 | 42.41 | -0.31 | -0.73% | 37,505,721 |
| Jan 31, 2025 | 43.22 | 43.32 | 42.65 | 42.72 | -0.49 | -1.13% | 29,988,413 |
| Jan 30, 2025 | 42.82 | 43.34 | 42.80 | 43.21 | 0.72 | 1.69% | 30,450,300 |
| Jan 29, 2025 | 42.73 | 42.82 | 42.44 | 42.49 | 0.01 | 0.02% | 24,922,400 |
| Jan 28, 2025 | 42.24 | 42.50 | 41.99 | 42.48 | 0.31 | 0.74% | 22,438,231 |
| Jan 27, 2025 | 42.20 | 42.32 | 42.08 | 42.17 | -0.78 | -1.82% | 25,964,225 |
| Jan 24, 2025 | 42.91 | 43.05 | 42.75 | 42.95 | 0.28 | 0.66% | 20,962,800 |
| Jan 23, 2025 | 42.48 | 42.71 | 42.40 | 42.67 | 0.10 | 0.23% | 15,212,800 |
| Jan 22, 2025 | 42.60 | 42.68 | 42.45 | 42.57 | 0.03 | 0.07% | 16,894,933 |
| Jan 21, 2025 | 42.46 | 42.60 | 42.29 | 42.54 | 0.45 | 1.07% | 16,728,200 |
| Jan 17, 2025 | 41.96 | 42.38 | 41.90 | 42.09 | 0.33 | 0.79% | 30,692,300 |
| Jan 16, 2025 | 41.94 | 41.95 | 41.75 | 41.76 | -0.05 | -0.12% | 17,711,438 |