U.S. markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
34.88-0.13 (-0.37%)
Al cierre: 04:00PM EDT
35.01 +0.13 (+0.37%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
02 oct 2021 - 02 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 202234.9235.2534.8534.8834.8850,081,200
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 202236.2136.2635.8035.9835.9849,806,500
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 202237.7837.9137.6137.7937.7966,596,500
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 202239.0539.2238.6738.7638.7635,915,200
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
13 jul 202238.3038.9938.3038.7838.7839,435,300
12 jul 202238.8639.0738.6838.8738.8724,669,600
11 jul 202239.1839.2338.8639.0239.0252,682,500
08 jul 202239.9640.2639.8140.0940.0920,993,400
07 jul 202239.8440.2739.8340.0940.0956,831,500
06 jul 202239.2539.4138.9639.3039.3036,060,300
05 jul 202239.0339.5438.8739.5439.5449,452,600
01 jul 202239.6239.8639.3739.8539.8544,010,400
30 jun 202239.7540.1939.5140.1040.1052,233,200
29 jun 202240.3640.4540.1640.2940.2933,969,200
28 jun 202241.0341.1940.4240.4540.4531,095,700
27 jun 202240.9240.9440.6340.7040.7027,076,400
24 jun 202240.1740.6840.1040.6540.6541,176,300
23 jun 202239.7139.9239.3639.7139.7144,261,600
22 jun 202239.4839.8539.4139.5939.5941,337,900
21 jun 202240.2440.4840.1840.3140.3135,943,900
17 jun 202239.9540.0539.4239.6739.6763,646,300
16 jun 202239.5539.7239.2639.5239.5268,035,800
15 jun 202240.3841.0540.1640.7740.7767,577,900
14 jun 202240.1040.4139.9940.2440.2458,868,400
13 jun 202240.0640.3139.5339.6939.6967,647,000
10 jun 202241.5041.5841.0341.1341.1344,176,700
09 jun 202242.2242.3141.5641.5941.5953,116,000
09 jun 20220.362 Dividendo
08 jun 202242.9443.1342.7842.9642.6043,591,800
07 jun 202242.3442.7742.2742.7342.3757,455,300
06 jun 202243.1343.2342.4942.6042.2443,126,000
03 jun 202242.6642.6742.2742.3742.0139,337,000
02 jun 202242.5143.0942.4043.0742.7144,322,300
01 jun 202242.9142.9642.1642.3441.9840,495,600
31 may 202243.1343.1442.6442.6442.2872,069,000
27 may 202241.8642.0741.7342.0541.7031,262,900
26 may 202240.8641.6740.8641.5741.2251,355,800
25 may 202240.6241.0340.5540.9340.5937,863,200
24 may 202240.8140.8440.3540.7340.3946,400,400
23 may 202241.3941.5741.1841.4541.1036,619,400
20 may 202241.4141.5640.5941.1440.7959,025,400
19 may 202240.4941.1540.4940.9740.6255,163,500
18 may 202241.0341.2040.2740.3339.9953,296,300
17 may 202241.4041.4540.9941.3240.9749,516,400
16 may 202240.1940.5040.1040.3339.9932,425,000
13 may 202239.8440.5039.8140.4940.1549,196,100
12 may 202239.2539.7538.9539.4039.0773,481,300
11 may 202240.2140.5239.6339.6639.3375,198,500
*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...