Yahoo

Correo

U.S. markets open in 1 hour 28 minutes

F S&P 500
5,823.50
-5.50(-0.09%)
F Dow Jones
42,735.00
-11.00(-0.03%)
F Nasdaq
20,370.75
-59.00(-0.29%)
E-mini Russell 2000 Index Futur
2,201.10
-3.60(-0.16%)
Petróleo
75.23
-0.62(-0.82%)
Oro
2,660.70
+21.40(+0.81%)

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

46.03

+0.09

(+0.20%)

Al cierre: 04:00PM EDT

45.87

-0.16

(-0.35%)

Antes de la apertura del mercado:

08:00AM EDT

Periodo de tiempo:

11 oct 2023 - 11 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 oct 2024	46.02	46.13	45.64	46.03	46.03	18,052,400
09 oct 2024	45.58	46.06	45.53	45.94	45.94	35,395,800
08 oct 2024	46.14	46.29	45.79	46.19	46.19	47,817,300
07 oct 2024	47.30	47.44	47.02	47.36	47.36	42,198,000
04 oct 2024	46.88	46.99	46.68	46.97	46.97	29,476,800
03 oct 2024	46.25	46.72	46.20	46.54	46.54	31,198,300
02 oct 2024	47.10	47.15	46.73	47.10	47.10	55,790,400
01 oct 2024	46.10	46.21	45.59	46.19	46.19	38,648,900
30 sept 2024	46.35	46.38	45.75	45.86	45.86	61,400,400
27 sept 2024	46.67	46.95	46.53	46.61	46.61	51,540,100
26 sept 2024	46.72	46.88	46.30	46.70	46.70	80,876,300
25 sept 2024	45.25	45.37	45.02	45.05	45.05	41,967,800
24 sept 2024	45.16	45.64	44.99	45.53	45.53	64,472,700
23 sept 2024	43.92	44.17	43.89	44.03	44.03	24,891,700
20 sept 2024	43.81	43.85	43.54	43.69	43.69	33,038,100
19 sept 2024	43.62	43.88	43.37	43.78	43.78	41,025,500
18 sept 2024	43.10	43.44	42.81	42.87	42.87	26,010,500
17 sept 2024	43.19	43.22	42.91	43.02	43.02	20,623,700
16 sept 2024	42.99	43.01	42.78	42.97	42.97	14,733,000
13 sept 2024	42.77	42.90	42.75	42.83	42.83	16,882,300
12 sept 2024	42.37	42.64	42.26	42.63	42.63	19,998,600
11 sept 2024	41.90	42.30	41.56	42.28	42.28	26,253,300
10 sept 2024	42.05	42.05	41.69	41.97	41.97	19,700,400
09 sept 2024	42.03	42.23	41.97	42.13	42.13	19,917,400
06 sept 2024	42.54	42.59	41.75	41.78	41.78	32,436,800
05 sept 2024	42.52	42.73	42.43	42.56	42.56	22,513,900
04 sept 2024	42.40	42.75	42.40	42.50	42.50	24,895,900
03 sept 2024	42.96	43.01	42.46	42.51	42.51	35,293,700
30 ago 2024	43.50	43.52	43.18	43.37	43.37	29,450,400
29 ago 2024	43.34	43.51	43.26	43.28	43.28	15,497,600
28 ago 2024	43.42	43.45	43.10	43.26	43.26	15,443,000
27 ago 2024	43.47	43.59	43.35	43.53	43.53	14,424,700
26 ago 2024	43.61	43.66	43.41	43.47	43.47	18,429,300
23 ago 2024	43.55	43.93	43.44	43.84	43.84	27,848,700
22 ago 2024	43.54	43.55	43.06	43.12	43.12	22,515,000
21 ago 2024	43.51	43.75	43.50	43.66	43.66	14,644,400
20 ago 2024	43.70	43.71	43.38	43.49	43.49	19,230,800
19 ago 2024	43.63	43.91	43.57	43.83	43.83	26,716,600
16 ago 2024	43.16	43.43	43.14	43.41	43.41	31,457,900
15 ago 2024	42.65	43.00	42.57	42.91	42.91	26,914,000
14 ago 2024	42.61	42.63	42.28	42.44	42.44	17,537,100
13 ago 2024	42.31	42.68	42.29	42.67	42.67	21,073,600
12 ago 2024	42.16	42.37	42.09	42.20	42.20	15,042,300
09 ago 2024	41.93	42.14	41.77	42.06	42.06	21,142,800
08 ago 2024	41.45	41.86	41.31	41.83	41.83	30,021,900
07 ago 2024	41.56	41.59	40.88	40.90	40.90	36,654,400
06 ago 2024	40.28	40.95	40.20	40.65	40.65	32,540,200
05 ago 2024	39.41	40.69	39.39	40.42	40.42	60,439,500
02 ago 2024	41.53	41.67	41.37	41.60	41.60	36,857,000
01 ago 2024	42.79	42.88	42.09	42.20	42.20	35,497,100
31 jul 2024	42.95	43.11	42.82	42.95	42.95	38,600,400
30 jul 2024	42.25	42.26	41.89	42.03	42.03	19,193,600
29 jul 2024	42.32	42.33	42.07	42.22	42.22	14,299,200
26 jul 2024	42.28	42.46	42.19	42.36	42.36	21,393,700
25 jul 2024	41.92	42.25	41.78	41.93	41.93	27,940,500
24 jul 2024	42.53	42.58	42.09	42.10	42.10	28,113,700
23 jul 2024	42.78	42.85	42.66	42.72	42.72	22,891,900
22 jul 2024	43.02	43.14	42.91	43.10	43.10	17,057,500
19 jul 2024	43.01	43.07	42.74	42.74	42.74	34,590,700
18 jul 2024	43.65	43.68	43.09	43.16	43.16	42,400,100
17 jul 2024	43.75	43.82	43.54	43.57	43.57	42,630,900
16 jul 2024	44.06	44.30	44.02	44.29	44.29	19,234,300
15 jul 2024	44.27	44.29	43.99	44.04	44.04	24,174,900
12 jul 2024	44.47	44.64	44.46	44.51	44.51	24,799,300
11 jul 2024	44.54	44.58	44.21	44.33	44.33	35,650,400
10 jul 2024	43.98	44.08	43.89	44.07	44.07	15,332,700
09 jul 2024	43.73	43.88	43.67	43.82	43.82	19,364,300
08 jul 2024	43.74	43.81	43.61	43.64	43.64	18,685,200
05 jul 2024	43.62	43.65	43.31	43.63	43.63	21,337,800
03 jul 2024	43.10	43.47	43.10	43.45	43.45	27,233,300
02 jul 2024	42.54	42.84	42.52	42.82	42.82	21,593,200
01 jul 2024	42.86	42.92	42.62	42.69	42.69	18,805,300
28 jun 2024	42.78	42.81	42.51	42.59	42.59	22,614,500
27 jun 2024	42.70	42.71	42.47	42.51	42.51	24,041,500
26 jun 2024	42.46	42.54	42.38	42.48	42.48	18,961,900
25 jun 2024	42.60	42.60	42.46	42.57	42.57	27,026,200
24 jun 2024	42.75	42.99	42.66	42.67	42.67	19,840,000
21 jun 2024	42.73	42.82	42.65	42.67	42.67	20,427,500
20 jun 2024	43.08	43.08	42.66	42.82	42.82	43,438,100
18 jun 2024	42.60	42.97	42.60	42.89	42.89	35,675,300
17 jun 2024	42.34	42.57	42.23	42.50	42.50	21,037,700
14 jun 2024	42.09	42.26	42.02	42.23	42.23	18,813,600
13 jun 2024	42.33	42.41	42.03	42.18	42.18	21,553,600
12 jun 2024	42.41	42.53	42.20	42.28	42.28	34,679,600
11 jun 2024	41.80	41.86	41.61	41.86	41.86	35,763,000
11 jun 2024	0.29 Dividendo
10 jun 2024	42.11	42.37	42.01	42.29	42.00	30,846,300
07 jun 2024	42.36	42.42	42.01	42.04	41.75	37,626,400
06 jun 2024	42.51	42.56	42.37	42.52	42.23	26,450,400
05 jun 2024	42.06	42.34	41.98	42.31	42.02	28,092,300
04 jun 2024	41.56	41.72	41.41	41.64	41.35	38,401,100
03 jun 2024	42.38	42.43	42.05	42.23	41.94	33,839,300
31 may 2024	41.80	41.82	41.46	41.79	41.50	49,609,100
30 may 2024	42.04	42.31	42.02	42.20	41.91	20,744,000
29 may 2024	42.36	42.40	42.24	42.32	42.03	30,803,500
28 may 2024	43.16	43.25	42.88	42.96	42.67	21,179,400
24 may 2024	42.97	43.13	42.94	43.02	42.72	20,986,300
23 may 2024	43.44	43.47	42.82	42.90	42.61	28,607,000
22 may 2024	43.40	43.43	43.13	43.22	42.92	23,030,800
21 may 2024	43.36	43.43	43.24	43.36	43.06	18,470,000
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...

F S&P 5005,823.50-5.50(-0.09%)

F Dow Jones42,735.00-11.00(-0.03%)

F Nasdaq20,370.75-59.00(-0.29%)

E-mini Russell 2000 Index Futur2,201.10-3.60(-0.16%)

Petróleo75.23-0.62(-0.82%)

Oro2,660.70+21.40(+0.81%)

iShares MSCI Emerging Markets ETF (EEM)

F S&P 500
5,823.50
-5.50(-0.09%)

F Dow Jones
42,735.00
-11.00(-0.03%)

F Nasdaq
20,370.75
-59.00(-0.29%)

E-mini Russell 2000 Index Futur
2,201.10
-3.60(-0.16%)

Petróleo
75.23
-0.62(-0.82%)

Oro
2,660.70
+21.40(+0.81%)