U.S. markets close in 4 hours 56 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.31-0.08 (-0.19%)
A partir del 11:04AM EST. Mercado abierto.
Periodo de tiempo:
02 dic 2021 - 02 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 202239.0139.4739.0139.3139.3111,101,478
01 dic 202239.6339.7139.2539.3939.3950,194,900
30 nov 202239.2439.6838.9839.5239.52103,403,400
29 nov 202238.4038.5838.3138.4138.4150,909,500
28 nov 202237.5938.0037.5937.6037.6045,015,900
25 nov 202237.8437.8837.7437.7737.7719,986,900
23 nov 202237.6937.9837.6837.9537.9543,490,300
22 nov 202237.4637.6537.3937.6437.6433,677,500
21 nov 202237.5437.6337.3537.5537.5529,250,900
18 nov 202238.1438.1537.8538.0338.0344,815,400
17 nov 202237.4938.3037.4838.2538.2556,473,600
16 nov 202238.4738.5238.1238.1838.1849,376,500
15 nov 202239.1239.1638.5438.8038.8077,069,300
14 nov 202237.9538.2037.7837.9337.9342,158,100
11 nov 202237.8738.2137.7838.1638.1652,268,400
10 nov 202236.8237.1836.6737.1537.1553,986,900
09 nov 202236.2136.3835.8035.8535.8534,148,700
08 nov 202236.2936.6736.1636.4836.4836,282,400
07 nov 202236.4336.5136.0936.2236.2238,404,800
04 nov 202236.0336.2035.6736.2036.2070,532,700
03 nov 202234.3034.8434.2834.7334.7338,319,300
02 nov 202234.9035.3234.5034.5334.5347,639,100
01 nov 202235.1035.1534.7034.8234.8250,932,800
31 oct 202233.9234.2733.9234.1934.1944,107,400
28 oct 202234.0334.3333.9534.2934.2946,296,700
27 oct 202234.5334.8534.4634.5034.5034,227,600
26 oct 202234.3135.0834.3134.7734.7737,973,800
25 oct 202233.9834.2833.9534.2134.2131,871,500
24 oct 202233.9734.0133.4933.9333.9355,046,000
21 oct 202234.6635.3134.5335.2735.2743,879,500
20 oct 202234.7735.2834.7034.7434.7444,240,000
19 oct 202234.6134.8134.3934.5234.5231,393,700
18 oct 202235.4935.5734.9035.1635.1633,911,100
17 oct 202234.9135.2734.9135.1535.1551,122,100
14 oct 202234.9534.9634.1834.2134.2133,384,600
13 oct 202233.7534.9233.6734.7334.7351,431,200
12 oct 202234.6234.8134.5134.6334.6342,471,500
11 oct 202234.7635.0134.4834.5934.5946,679,000
10 oct 202235.4235.4435.0235.1535.1531,109,900
07 oct 202236.0736.1335.5935.6535.6535,957,400
06 oct 202236.5136.7236.3836.4136.4129,747,200
05 oct 202236.5136.7636.2536.6336.6330,037,200
04 oct 202236.2036.7236.1736.6136.6151,598,600
03 oct 202235.1235.5434.9635.4535.4541,489,700
30 sept 202234.9235.2534.8534.8834.8850,082,400
29 sept 202235.1835.2034.7235.0135.0143,114,100
28 sept 202235.2735.9035.1935.8135.8149,946,800
27 sept 202235.7836.0335.3435.5035.5047,114,100
26 sept 202235.7635.9635.4735.5435.5453,011,900
23 sept 202236.2136.2635.8035.9835.9849,807,100
22 sept 202237.0537.1536.8136.8936.8941,989,200
21 sept 202237.4837.7237.0237.0737.0762,370,500
20 sept 202237.7337.8737.5637.7037.7036,967,300
19 sept 202237.4837.9437.4637.9137.9133,531,700
16 sept 202237.7837.9137.6137.7937.7967,125,000
15 sept 202238.2738.5238.0738.1438.1447,618,900
14 sept 202238.6038.6738.3938.5538.5537,146,200
13 sept 202238.8138.9738.2938.3638.3644,191,300
12 sept 202239.3739.6439.2739.5839.5841,791,000
09 sept 202238.7839.0938.7739.0039.0026,119,600
08 sept 202238.2438.4738.1238.4338.4355,415,100
07 sept 202238.1238.6538.0838.6438.6439,074,600
06 sept 202238.6238.6838.2738.3038.3050,091,500
02 sept 202239.0539.2238.6738.7638.7635,916,900
01 sept 202239.0539.1338.7239.1239.1238,353,400
31 ago 202239.6739.8439.4039.4339.4337,142,200
30 ago 202239.8939.9039.1439.2939.2934,508,600
29 ago 202239.8340.0739.7539.7639.7622,689,800
26 ago 202240.9240.9639.9740.0140.0141,080,900
25 ago 202240.1840.6240.1040.6140.6144,653,100
24 ago 202239.4439.9939.4139.7539.7523,561,600
23 ago 202239.5939.9239.5139.7639.7633,028,200
22 ago 202239.5839.7039.5139.5539.5526,934,100
19 ago 202240.0840.1239.7839.9039.9036,042,800
18 ago 202240.5340.5640.2640.4540.4530,611,900
17 ago 202240.6540.8840.5640.6840.6834,206,700
16 ago 202240.7640.9640.7240.8540.8520,907,000
15 ago 202240.6940.9440.6640.8640.8629,734,500
12 ago 202240.6241.0740.6041.0541.0524,877,900
11 ago 202240.7941.2040.5440.6240.6239,235,300
10 ago 202240.2340.5040.0840.4640.4627,028,200
09 ago 202240.1540.2139.8839.9639.9622,828,600
08 ago 202240.1340.3540.0240.1140.1139,087,300
05 ago 202239.7740.1239.7440.0640.0628,488,300
04 ago 202240.0040.1439.8640.0240.0231,865,200
03 ago 202239.4939.8239.3339.7439.7434,939,500
02 ago 202239.2739.8539.1839.4339.4341,014,300
01 ago 202239.5539.9139.3139.6239.6234,808,000
29 jul 202239.6339.9939.4539.9639.9654,050,700
28 jul 202240.0440.2139.5940.1540.1537,796,700
27 jul 202239.5740.0839.4139.9839.9837,678,900
26 jul 202239.5739.6739.1839.2539.2522,891,400
25 jul 202239.4939.6039.3939.5639.5621,653,200
22 jul 202239.7339.8139.2439.4239.4225,611,800
21 jul 202239.5039.8439.4339.8239.8236,814,900
20 jul 202239.3939.5039.1939.3739.3738,969,800
19 jul 202239.3539.5839.2739.5439.5433,006,200
18 jul 202239.2439.4438.8438.9038.9038,982,900
15 jul 202238.4538.6738.1238.6338.6344,468,400
14 jul 202238.3738.5038.0538.4338.4343,245,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...