U.S. markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.67-0.15 (-0.35%)
Al cierre: 04:00PM EDT
42.50 -0.17 (-0.40%)
Fuera de horario: 06:28PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202442.7342.8242.6542.6742.6720,232,900
20 jun 202443.0843.0842.6642.8242.8243,438,100
18 jun 202442.6042.9742.6042.8942.8935,675,300
17 jun 202442.3442.5742.2342.5042.5021,037,700
14 jun 202442.0942.2642.0242.2342.2318,813,600
13 jun 202442.3342.4142.0342.1842.1821,553,600
12 jun 202442.4142.5342.2042.2842.2834,679,600
11 jun 202441.8041.8641.6141.8641.8635,763,000
11 jun 20240.29 Dividendo
10 jun 202442.1142.3742.0142.2942.0030,846,300
07 jun 202442.3642.4242.0142.0441.7537,626,400
06 jun 202442.5142.5642.3742.5242.2326,450,400
05 jun 202442.0642.3441.9842.3142.0228,092,300
04 jun 202441.5641.7241.4141.6441.3538,401,100
03 jun 202442.3842.4342.0542.2341.9433,839,300
31 may 202441.8041.8241.4641.7941.5049,609,100
30 may 202442.0442.3142.0242.2041.9120,744,000
29 may 202442.3642.4042.2442.3242.0330,803,500
28 may 202443.1643.2542.8842.9642.6721,179,400
24 may 202442.9743.1342.9443.0242.7220,986,300
23 may 202443.4443.4742.8242.9042.6128,607,000
22 may 202443.4043.4343.1343.2242.9223,030,800
21 may 202443.3643.4343.2443.3643.0618,470,000
20 may 202443.5343.7143.5043.6343.3324,234,000
17 may 202443.6343.8743.5543.7943.4930,865,100
16 may 202443.5543.7043.4543.6043.3027,395,100
15 may 202443.3643.5143.1543.5143.2130,011,900
14 may 202442.8643.0742.8443.0542.7524,295,800
13 may 202442.7942.9642.7742.8242.5322,233,800
10 may 202442.6942.7442.4542.5042.2128,056,400
09 may 202442.2542.4242.1642.4142.1222,204,400
08 may 202442.0042.3042.0042.2841.9918,933,700
07 may 202442.3142.3842.2242.2741.9821,316,800
06 may 202442.4742.5442.4042.5142.2219,706,300
03 may 202442.3442.4942.1742.4742.1831,815,100
02 may 202441.5842.1941.4542.0941.8048,855,700
01 may 202441.0641.4840.9841.0340.7534,489,500
30 abr 202441.1841.3240.9940.9940.7132,748,700
29 abr 202441.3741.5841.3241.5741.2831,041,200
26 abr 202441.0841.1841.0241.1740.8924,407,700
25 abr 202440.2740.7540.2240.7040.4221,962,500
24 abr 202440.7240.7540.4840.6140.3318,118,100
23 abr 202440.1840.5140.1640.4740.1921,907,100
22 abr 202439.7940.2139.7640.1439.8625,738,800
19 abr 202439.7139.8139.5839.7139.4429,413,300
18 abr 202439.9040.1039.7839.8739.6020,581,900
17 abr 202439.9539.9739.5939.7139.4426,019,400
16 abr 202439.7339.9239.6239.7439.4743,707,900
15 abr 202440.7740.7740.2040.2739.9931,290,100
12 abr 202440.8940.9040.4440.5340.2550,234,100
11 abr 202441.5341.5541.2241.4841.2023,648,600
10 abr 202441.2941.3441.0641.2340.9537,281,800
09 abr 202441.7941.8741.6041.8041.5123,965,800
08 abr 202441.4741.6041.4541.5241.2418,452,500
05 abr 202441.1141.3441.0341.2540.9731,563,200
04 abr 202441.7241.7941.1441.1640.8833,317,700
03 abr 202441.0941.4141.0541.3141.0333,272,500
02 abr 202441.2941.4341.2441.2841.0022,346,100
01 abr 202441.2641.4641.0641.1540.8720,857,100
28 mar 202441.0241.2041.0241.0840.8028,296,300
27 mar 202440.8440.9340.7440.9340.6521,819,500
26 mar 202440.9941.0140.8440.8640.5815,363,300
25 mar 202440.8040.9540.8040.8940.6112,894,800
22 mar 202440.9040.9640.7940.8640.5830,355,600
21 mar 202441.3841.3941.1341.1540.8727,655,700
20 mar 202440.7241.1240.6641.1040.8232,308,000
19 mar 202440.5840.7240.4240.6440.3623,851,800
18 mar 202441.0141.0540.7940.8440.5623,107,900
15 mar 202440.8440.9240.7140.7740.4932,816,100
14 mar 202441.2641.3140.9141.0240.7431,566,200
13 mar 202441.1941.3141.1641.2340.9525,742,900
12 mar 202441.2541.3841.0741.3641.0837,392,400
11 mar 202440.9041.0540.8740.9140.6322,761,600
08 mar 202440.9941.1240.7740.8240.5430,341,000
07 mar 202440.6740.8940.5940.8640.5826,916,100
06 mar 202440.6440.7740.5540.6140.3345,875,000
05 mar 202440.1940.2939.9640.0339.7632,915,100
04 mar 202440.5440.5440.3440.3940.1138,144,500
01 mar 202440.2840.5640.2040.4840.2035,476,000
29 feb 202440.1840.1939.9339.9939.7243,973,800
28 feb 202440.1240.1439.9039.9739.7031,288,900
27 feb 202440.5340.5640.4540.5040.2221,206,300
26 feb 202440.3840.4940.3540.4240.1423,804,700
23 feb 202440.5940.6640.4640.6040.3237,973,600
22 feb 202440.5740.6640.4340.6240.3432,548,100
21 feb 202440.2240.3340.0840.2139.9329,076,100
20 feb 202440.2440.3240.0440.1439.8632,493,800
16 feb 202440.0540.2139.9940.0839.8136,729,000
15 feb 202439.7339.9139.7139.8939.6227,273,300
14 feb 202439.6139.7439.5339.7039.4328,923,100
13 feb 202439.3839.5338.9539.1438.8742,252,400
12 feb 202439.6440.1039.6339.8939.6233,026,500
09 feb 202439.4639.6439.2539.5839.3122,416,400
08 feb 202439.4639.5039.3039.4139.1423,485,800
07 feb 202439.5039.6839.4739.6339.3622,270,000
06 feb 202439.3139.6039.2339.5839.3141,288,400
05 feb 202438.5538.8038.4938.7038.4326,934,900
02 feb 202438.5938.6938.4538.6538.3829,803,500
01 feb 202438.6238.7838.5338.7638.4922,048,300
31 ene 202438.4638.7338.2738.3938.1337,689,700
*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...