U.S. markets close in 3 hours 13 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
43.55-0.74 (-1.67%)
A partir del 12:47PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202443.7543.8243.5443.5543.5512,482,625
16 jul 202444.0644.3044.0244.2944.2919,234,310
15 jul 202444.2744.2843.9944.0444.0424,076,059
12 jul 202444.4744.6444.4644.5144.5124,799,279
11 jul 202444.5444.5844.2144.3344.3335,655,429
10 jul 202443.9844.0843.8944.0744.0715,332,676
09 jul 202443.7343.8843.6743.8243.8219,369,793
08 jul 202443.7443.8143.6143.6443.6418,685,213
05 jul 202443.6243.6543.3143.6343.6321,337,790
03 jul 202443.1043.4743.1043.4543.4527,233,348
02 jul 202442.5442.8442.5242.8242.8221,593,181
01 jul 202442.8642.9242.6242.6942.6918,805,487
28 jun 202442.7842.8142.5142.5942.5922,614,494
27 jun 202442.7042.7142.4742.5142.5124,041,473
26 jun 202442.4642.5442.3842.4842.4818,961,923
25 jun 202442.6042.6042.4642.5742.5727,026,173
24 jun 202442.7542.9942.6642.6742.6719,839,980
21 jun 202442.7342.8242.6542.6742.6720,427,549
20 jun 202443.0843.0842.6642.8242.8243,438,138
18 jun 202442.6042.9742.6042.8942.8935,675,471
17 jun 202442.3442.5742.2342.5042.5021,037,740
14 jun 202442.0942.2642.0242.2342.2318,813,552
13 jun 202442.3342.4142.0342.1842.1821,553,642
12 jun 202442.4142.5342.1942.2842.2834,679,604
11 jun 202441.8041.8641.6141.8641.8635,762,981
11 jun 20240.289856 Dividendo
10 jun 202442.1142.3742.0142.2942.0030,846,504
07 jun 202442.3642.4242.0142.0441.7537,626,386
06 jun 202442.5142.5642.3742.5242.2326,450,464
05 jun 202442.0642.3441.9842.3142.0228,092,327
04 jun 202441.5641.7241.4141.6441.3538,401,095
03 jun 202442.3842.4342.0542.2341.9433,839,429
31 may 202441.8041.8241.4641.7941.5049,609,203
30 may 202442.0442.3142.0142.2041.9120,743,950
29 may 202442.3642.4042.2442.3242.0330,803,812
28 may 202443.1643.2442.8842.9642.6721,179,376
24 may 202442.9743.1342.9443.0242.7320,986,337
23 may 202443.4443.4742.8242.9042.6128,606,999
22 may 202443.4043.4343.1343.2242.9223,030,792
21 may 202443.3643.4343.2443.3643.0618,469,997
20 may 202443.5343.7143.4943.6343.3324,233,973
17 may 202443.6343.8743.5543.7943.4930,865,063
16 may 202443.5443.7043.4543.6043.3027,395,149
15 may 202443.3643.5143.1543.5143.2130,011,894
14 may 202442.8643.0742.8443.0542.7524,295,900
13 may 202442.7942.9642.7642.8242.5322,233,782
10 may 202442.6942.7442.4542.5042.2128,056,369
09 may 202442.2542.4242.1642.4142.1222,204,429
08 may 202442.0042.2942.0042.2841.9918,933,665
07 may 202442.3142.3842.2242.2741.9821,080,973
06 may 202442.4742.5442.4042.5142.2219,706,315
03 may 202442.3442.4942.1742.4742.1831,815,171
02 may 202441.5842.1941.4542.0941.8048,855,695
01 may 202441.0641.4740.9741.0340.7534,489,455
30 abr 202441.1841.3240.9940.9940.7132,748,733
29 abr 202441.3741.5841.3241.5741.2931,041,175
26 abr 202441.0841.1841.0241.1740.8924,407,721
25 abr 202440.2740.7540.2240.7040.4221,962,536
24 abr 202440.7240.7540.4840.6140.3318,118,099
23 abr 202440.1840.5140.1640.4740.1921,907,135
22 abr 202439.7940.2139.7640.1439.8625,738,758
19 abr 202439.7139.8139.5839.7139.4429,537,419
18 abr 202439.9040.1039.7839.8739.6020,581,853
17 abr 202439.9539.9739.5939.7139.4426,019,403
16 abr 202439.7339.9239.6239.7439.4743,707,959
15 abr 202440.7740.7740.2040.2739.9931,290,295
12 abr 202440.8940.9040.4440.5340.2550,234,623
11 abr 202441.5341.5541.2241.4841.2023,648,585
10 abr 202441.2941.3441.0641.2340.9537,281,820
09 abr 202441.7941.8741.6041.8041.5123,965,782
08 abr 202441.4741.6041.4541.5241.2418,452,544
05 abr 202441.1141.3441.0341.2540.9731,563,967
04 abr 202441.7241.7941.1341.1640.8833,317,740
03 abr 202441.0941.4141.0541.3141.0333,272,488
02 abr 202441.2941.4341.2441.2841.0022,346,167
01 abr 202441.2641.4641.0641.1540.8720,857,128
28 mar 202441.0241.1941.0241.0840.8028,296,307
27 mar 202440.8440.9340.7440.9340.6521,819,488
26 mar 202440.9941.0140.8440.8640.5815,363,263
25 mar 202440.8040.9540.8040.8940.6112,894,783
22 mar 202440.9040.9640.7940.8640.5830,355,589
21 mar 202441.3841.3941.1341.1540.8727,655,693
20 mar 202440.7241.1240.6641.1040.8232,307,978
19 mar 202440.5840.7240.4240.6440.3623,851,778
18 mar 202441.0141.0540.7940.8440.5623,107,946
15 mar 202440.8440.9240.7140.7740.4932,816,634
14 mar 202441.2641.3140.9141.0240.7431,566,236
13 mar 202441.1941.3141.1541.2340.9525,743,137
12 mar 202441.2541.3841.0741.3641.0837,392,446
11 mar 202440.9041.0540.8740.9140.6322,761,639
08 mar 202440.9941.1240.7640.8240.5430,341,386
07 mar 202440.6740.8940.5940.8640.5826,916,060
06 mar 202440.6440.7740.5540.6140.3345,875,017
05 mar 202440.1940.2939.9640.0339.7632,915,178
04 mar 202440.5440.5440.3340.3940.1138,144,455
01 mar 202440.2840.5640.1940.4840.2035,477,283
29 feb 202440.1840.1939.9339.9939.7243,973,800
28 feb 202440.1240.1339.9039.9739.7031,288,915
27 feb 202440.5340.5640.4540.5040.2221,206,377
26 feb 202440.3840.4940.3540.4240.1423,804,696
*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...