Mercado fechará em 8 mins

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
43,48+0,43 (+1,00%)
A partir de 03:52PM EDT. Mercado aberto.
Período:
15 de mai. de 2023 - 15 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de mai. de 202443,3643,5043,1543,4843,4823.723.951
14 de mai. de 202442,8643,0742,8443,0543,0524.295.800
13 de mai. de 202442,7942,9642,7742,8242,8222.233.800
10 de mai. de 202442,6942,7442,4542,5042,5028.056.400
09 de mai. de 202442,2542,4242,1642,4142,4122.204.400
08 de mai. de 202442,0042,3042,0042,2842,2818.933.700
07 de mai. de 202442,3142,3842,2242,2742,2721.316.800
06 de mai. de 202442,4742,5442,4042,5142,5119.706.300
03 de mai. de 202442,3442,4942,1742,4742,4731.815.100
02 de mai. de 202441,5842,1941,4542,0942,0948.855.700
01 de mai. de 202441,0641,4840,9841,0341,0334.489.500
30 de abr. de 202441,1841,3240,9940,9940,9932.748.700
29 de abr. de 202441,3741,5841,3241,5741,5731.041.200
26 de abr. de 202441,0841,1841,0241,1741,1724.407.700
25 de abr. de 202440,2740,7540,2240,7040,7021.962.500
24 de abr. de 202440,7240,7540,4840,6140,6118.118.100
23 de abr. de 202440,1840,5140,1640,4740,4721.907.100
22 de abr. de 202439,7940,2139,7640,1440,1425.738.800
19 de abr. de 202439,7139,8139,5839,7139,7129.413.300
18 de abr. de 202439,9040,1039,7839,8739,8720.581.900
17 de abr. de 202439,9539,9739,5939,7139,7126.019.400
16 de abr. de 202439,7339,9239,6239,7439,7443.707.900
15 de abr. de 202440,7740,7740,2040,2740,2731.290.100
12 de abr. de 202440,8940,9040,4440,5340,5350.234.100
11 de abr. de 202441,5341,5541,2241,4841,4823.648.600
10 de abr. de 202441,2941,3441,0641,2341,2337.281.800
09 de abr. de 202441,7941,8741,6041,8041,8023.965.800
08 de abr. de 202441,4741,6041,4541,5241,5218.452.500
05 de abr. de 202441,1141,3441,0341,2541,2531.563.200
04 de abr. de 202441,7241,7941,1441,1641,1633.317.700
03 de abr. de 202441,0941,4141,0541,3141,3133.272.500
02 de abr. de 202441,2941,4341,2441,2841,2822.346.100
01 de abr. de 202441,2641,4641,0641,1541,1520.857.100
28 de mar. de 202441,0241,2041,0241,0841,0828.296.300
27 de mar. de 202440,8440,9340,7440,9340,9321.819.500
26 de mar. de 202440,9941,0140,8440,8640,8615.363.300
25 de mar. de 202440,8040,9540,8040,8940,8912.894.800
22 de mar. de 202440,9040,9640,7940,8640,8630.355.600
21 de mar. de 202441,3841,3941,1341,1541,1527.655.700
20 de mar. de 202440,7241,1240,6641,1041,1032.308.000
19 de mar. de 202440,5840,7240,4240,6440,6423.851.800
18 de mar. de 202441,0141,0540,7940,8440,8423.107.900
15 de mar. de 202440,8440,9240,7140,7740,7732.816.100
14 de mar. de 202441,2641,3140,9141,0241,0231.566.200
13 de mar. de 202441,1941,3141,1641,2341,2325.742.900
12 de mar. de 202441,2541,3841,0741,3641,3637.392.400
11 de mar. de 202440,9041,0540,8740,9140,9122.761.600
08 de mar. de 202440,9941,1240,7740,8240,8230.341.000
07 de mar. de 202440,6740,8940,5940,8640,8626.916.100
06 de mar. de 202440,6440,7740,5540,6140,6145.875.000
05 de mar. de 202440,1940,2939,9640,0340,0332.915.100
04 de mar. de 202440,5440,5440,3440,3940,3938.144.500
01 de mar. de 202440,2840,5640,2040,4840,4835.476.000
29 de fev. de 202440,1840,1939,9339,9939,9943.973.800
28 de fev. de 202440,1240,1439,9039,9739,9731.288.900
27 de fev. de 202440,5340,5640,4540,5040,5021.206.300
26 de fev. de 202440,3840,4940,3540,4240,4223.804.700
23 de fev. de 202440,5940,6640,4640,6040,6037.973.600
22 de fev. de 202440,5740,6640,4340,6240,6232.548.100
21 de fev. de 202440,2240,3340,0840,2140,2129.076.100
20 de fev. de 202440,2440,3240,0440,1440,1432.493.800
16 de fev. de 202440,0540,2139,9940,0840,0836.729.000
15 de fev. de 202439,7339,9139,7139,8939,8927.273.300
14 de fev. de 202439,6139,7439,5339,7039,7028.923.100
13 de fev. de 202439,3839,5338,9539,1439,1442.252.400
12 de fev. de 202439,6440,1039,6339,8939,8933.026.500
09 de fev. de 202439,4639,6439,2539,5839,5822.416.400
08 de fev. de 202439,4639,5039,3039,4139,4123.485.800
07 de fev. de 202439,5039,6839,4739,6339,6322.270.000
06 de fev. de 202439,3139,6039,2339,5839,5841.288.400
05 de fev. de 202438,5538,8038,4938,7038,7026.934.900
02 de fev. de 202438,5938,6938,4538,6538,6529.803.500
01 de fev. de 202438,6238,7838,5338,7638,7622.048.300
31 de jan. de 202438,4638,7338,2738,3938,3937.689.700
30 de jan. de 202438,4938,6138,4138,6038,6022.928.200
29 de jan. de 202439,0039,0138,7038,9138,9124.133.600
26 de jan. de 202438,8239,0038,7938,8938,8921.031.500
25 de jan. de 202438,9739,0238,7438,8638,8623.157.000
24 de jan. de 202439,0739,0938,7738,8138,8138.215.800
23 de jan. de 202438,2138,4338,1938,3838,3834.710.400
22 de jan. de 202437,9538,1537,9138,0538,0525.753.700
19 de jan. de 202438,0838,4237,9438,3938,3931.371.600
18 de jan. de 202437,9738,0337,8337,9937,9931.884.600
17 de jan. de 202437,5037,7037,4837,6837,6850.591.600
16 de jan. de 202438,5138,5338,1938,2538,2544.484.400
12 de jan. de 202439,3439,5039,1739,2039,2021.604.700
11 de jan. de 202439,1139,1738,7839,0639,0624.682.100
10 de jan. de 202438,9438,9738,8138,9038,9020.149.400
09 de jan. de 202438,9839,0838,9138,9938,9931.344.300
08 de jan. de 202439,1739,5739,1339,5539,5516.208.600
05 de jan. de 202439,4539,7139,3839,4439,4421.875.600
04 de jan. de 202439,3939,6039,3839,3939,3920.922.700
03 de jan. de 202439,3339,6539,3239,5239,5232.220.700
02 de jan. de 202439,8339,9539,6539,7439,7420.839.200
29 de dez. de 202340,2040,4240,1740,2140,2148.756.900
28 de dez. de 202340,2840,4440,2240,2340,2336.660.400
27 de dez. de 202339,8939,9839,8239,9239,9230.120.600
26 de dez. de 202339,7039,7739,5839,6939,6916.173.200
22 de dez. de 202339,2639,4639,2239,3839,3817.082.900
21 de dez. de 202339,3839,6039,3139,5739,5733.402.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...