EEM - iShares MSCI Emerging Markets ETF Prix et données historiques

iShares MSCI Emerging Markets ETF
EEM
(NYSE Arca)
Fermé
43.28
+0.01 (+0.02%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:43.55+0.27 (+0.62%)
Ouvert
43.14
Haut
43.29
Bas
43.11

Tarifs historiques de iShares MSCI Emerging Markets ETF

Fréquence

Quotidien

De Oct 23, 2024 à Nov 23, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	43.29	43.10	43.11	43.28	0.39%
21 nov. 2024	43.31	43.07	43.22	43.27	0.12%
20 nov. 2024	43.38	43.13	43.35	43.36	0.02%
19 nov. 2024	43.52	43.27	43.30	43.41	0.25%
18 nov. 2024	43.46	43.16	43.16	43.44	0.65%
15 nov. 2024	43.12	42.85	43.09	42.95	-0.32%
14 nov. 2024	43.23	42.94	43.13	42.95	-0.42%
13 nov. 2024	43.53	43.12	43.52	43.19	-0.75%
12 nov. 2024	43.73	43.33	43.69	43.47	-0.50%
11 nov. 2024	44.50	44.17	44.48	44.31	-0.38%
8 nov. 2024	45.09	44.46	45.01	44.65	-0.80%
7 nov. 2024	45.91	45.53	45.55	45.78	0.50%
6 nov. 2024	44.94	44.34	44.53	44.79	0.58%
5 nov. 2024	45.41	45.19	45.23	45.35	0.27%
4 nov. 2024	45.08	44.72	44.94	44.74	-0.45%
1 nov. 2024	44.91	44.48	44.78	44.49	-0.65%
31 oct. 2024	44.60	44.19	44.60	44.45	-0.34%
30 oct. 2024	44.93	44.65	44.72	44.74	0.04%
29 oct. 2024	45.34	45.14	45.30	45.18	-0.26%
28 oct. 2024	45.42	45.16	45.22	45.32	0.22%
25 oct. 2024	45.45	45.05	45.31	45.12	-0.42%
24 oct. 2024	45.23	44.95	45.18	45.16	-0.04%
23 oct. 2024	45.47	45.05	45.34	45.23	-0.24%

Plus haut:45.91

Plus bas:42.85

Moyenne:44.29

Différence:-2.06

% Variation:-4.54%

Vendeur de données: Xignite Logo

ETF