iShares MSCI Emerging Markets ETF EEM
NYSEArca
$66,79-0,61 (-0,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66,79 | -0,91 % | $67,12 | $67,16 | $66,59 | 21,42M |
| 2026-09-29 | $67,40 | +0,30 % | $67,26 | $67,44 | $66,95 | 12,98M |
| 2026-09-28 | $67,20 | -1,15 % | $67,17 | $67,47 | $66,50 | 23,11M |
| 2026-09-25 | $67,98 | +1,09 % | $67,79 | $68,17 | $67,49 | 19,75M |
| 2026-09-24 | $67,25 | -0,68 % | $67,57 | $67,69 | $66,99 | 18,07M |
| 2026-09-23 | $67,71 | -2,01 % | $68,48 | $68,53 | $67,53 | 23,85M |
| 2026-09-22 | $69,10 | +0,39 % | $68,53 | $69,23 | $68,50 | 20,11M |
| 2026-09-21 | $68,83 | +2,69 % | $68,29 | $68,93 | $68,13 | 21,98M |
| 2026-09-18 | $67,03 | +0,18 % | $66,84 | $67,07 | $66,57 | 19,43M |
| 2026-09-17 | $66,91 | +1,81 % | $66,78 | $67,08 | $66,71 | 18,61M |
| 2026-09-16 | $65,72 | -0,06 % | $66,41 | $66,58 | $65,29 | 17,61M |
| 2026-09-15 | $65,76 | -0,35 % | $66,12 | $66,14 | $65,56 | 13,86M |
| 2026-09-14 | $65,99 | -2,73 % | $65,95 | $66,49 | $65,72 | 24,21M |
| 2026-09-11 | $67,84 | +1,25 % | $67,98 | $68,03 | $67,69 | 21,48M |
| 2026-09-10 | $67,00 | -2,16 % | $67,37 | $67,51 | $66,96 | 22,82M |
| 2026-09-09 | $68,48 | -0,51 % | $68,66 | $69,00 | $68,30 | 16,27M |
| 2026-09-08 | $68,83 | +0,19 % | $68,99 | $69,13 | $68,72 | 18,05M |
| 2026-09-04 | $68,70 | +1,82 % | $67,73 | $68,73 | $67,73 | 22,13M |
| 2026-09-03 | $67,47 | +0,48 % | $67,07 | $67,55 | $66,71 | 12,19M |
| 2026-09-02 | $67,15 | +0,57 % | $66,81 | $67,20 | $66,77 | 9,80M |
| 2026-09-01 | $66,77 | -0,37 % | $67,06 | $67,43 | $66,56 | 17,08M |
| 2026-08-31 | $67,02 | -0,18 % | $67,29 | $67,41 | $66,81 | 20,91M |
| 2026-08-28 | $67,14 | -0,70 % | $67,70 | $68,00 | $66,97 | 11,76M |
| 2026-08-27 | $67,61 | +0,66 % | $67,57 | $67,69 | $67,21 | 10,91M |
| 2026-08-26 | $67,17 | -0,12 % | $67,36 | $67,55 | $67,14 | 14,93M |
| 2026-08-25 | $67,25 | +1,72 % | $66,84 | $67,29 | $66,63 | 16,40M |
| 2026-08-24 | $66,11 | -1,50 % | $66,40 | $66,44 | $65,78 | 16,07M |
| 2026-08-21 | $67,12 | +0,75 % | $67,43 | $67,49 | $66,97 | 18,38M |
| 2026-08-20 | $66,62 | +0,77 % | $66,18 | $66,81 | $66,14 | 16,82M |
| 2026-08-19 | $66,11 | +1,18 % | $66,55 | $66,60 | $65,84 | 16,17M |
| 2026-08-18 | $65,34 | -2,94 % | $66,03 | $66,28 | $65,25 | 24,78M |
| 2026-08-17 | $67,32 | +1,07 % | $67,33 | $67,94 | $67,23 | 17,04M |
| 2026-08-14 | $66,61 | -0,10 % | $66,85 | $67,09 | $66,42 | 11,96M |
| 2026-08-13 | $66,68 | +0,33 % | $66,42 | $66,97 | $66,35 | 14,55M |
| 2026-08-12 | $66,46 | +1,57 % | $66,61 | $66,67 | $66,20 | 20,26M |
| 2026-08-11 | $65,43 | +0,40 % | $65,62 | $65,75 | $65,19 | 9,76M |
| 2026-08-10 | $65,17 | -0,72 % | $65,21 | $65,36 | $64,98 | 19,09M |
| 2026-08-07 | $65,64 | +0,95 % | $65,87 | $65,94 | $65,01 | 21,46M |
| 2026-08-06 | $65,02 | -1,07 % | $64,68 | $65,56 | $64,47 | 20,78M |
| 2026-08-05 | $65,72 | -0,42 % | $65,95 | $66,24 | $65,67 | 21,45M |
| 2026-08-04 | $66,00 | +2,61 % | $65,22 | $66,14 | $65,12 | 25,81M |
| 2026-08-03 | $64,32 | +0,36 % | $63,74 | $64,45 | $63,34 | 21,83M |
| 2026-07-31 | $64,09 | +0,79 % | $64,93 | $65,06 | $63,51 | 31,15M |
| 2026-07-30 | $63,59 | +4,13 % | $62,48 | $63,64 | $62,30 | 42,23M |
| 2026-07-29 | $61,07 | -2,07 % | $61,73 | $62,70 | $60,77 | 32,44M |
| 2026-07-28 | $62,36 | -1,98 % | $62,06 | $62,80 | $61,68 | 28,99M |
| 2026-07-27 | $63,62 | +0,46 % | $64,22 | $64,27 | $62,85 | 23,44M |
| 2026-07-24 | $63,33 | -1,97 % | $63,95 | $64,15 | $63,25 | 20,53M |
| 2026-07-23 | $64,60 | -0,60 % | $64,49 | $65,04 | $63,99 | 13,00M |
| 2026-07-22 | $64,99 | -0,54 % | $64,64 | $65,19 | $64,63 | 13,40M |
| 2026-07-21 | $65,34 | +2,80 % | $65,12 | $65,50 | $64,82 | 20,84M |
| 2026-07-20 | $63,56 | +0,43 % | $64,04 | $64,17 | $63,48 | 19,27M |
| 2026-07-17 | $63,29 | -1,40 % | $62,30 | $63,89 | $62,01 | 35,15M |
| 2026-07-16 | $64,19 | -2,10 % | $64,43 | $64,72 | $63,92 | 21,57M |
| 2026-07-15 | $65,57 | -0,15 % | $65,87 | $66,04 | $64,66 | 30,07M |
| 2026-07-14 | $65,67 | +1,81 % | $65,53 | $65,80 | $65,11 | 18,56M |
| 2026-07-13 | $64,50 | -3,59 % | $65,19 | $65,29 | $64,39 | 25,47M |
| 2026-07-10 | $66,90 | +0,18 % | $66,54 | $67,02 | $66,19 | 18,69M |
| 2026-07-09 | $66,78 | +0,83 % | $66,57 | $66,96 | $66,37 | 19,57M |
| 2026-07-08 | $66,23 | +0,78 % | $65,16 | $66,25 | $64,97 | 20,72M |
| 2026-07-07 | $65,72 | -2,74 % | $65,99 | $66,33 | $65,26 | 26,29M |
| 2026-07-06 | $67,57 | +2,85 % | $67,25 | $67,79 | $67,21 | 24,04M |
| 2026-07-02 | $65,70 | -1,17 % | $66,53 | $67,19 | $64,80 | 34,26M |
| 2026-07-01 | $66,48 | -2,82 % | $66,91 | $67,46 | $66,48 | 28,15M |
| 2026-06-30 | $68,41 | +1,45 % | $67,59 | $68,50 | $67,48 | 20,38M |
| 2026-06-29 | $67,43 | +0,36 % | $66,99 | $67,46 | $66,00 | 18,61M |
| 2026-06-26 | $67,19 | -1,13 % | $66,34 | $67,72 | $66,27 | 24,16M |
| 2026-06-25 | $67,96 | +1,06 % | $68,91 | $68,99 | $67,27 | 24,47M |
| 2026-06-24 | $67,25 | +0,12 % | $67,38 | $67,61 | $66,60 | 22,97M |
| 2026-06-23 | $67,17 | -5,67 % | $67,25 | $68,23 | $67,07 | 39,07M |
| 2026-06-22 | $71,21 | +0,59 % | $71,29 | $71,57 | $70,99 | 25,30M |
| 2026-06-18 | $70,79 | +3,25 % | $70,18 | $70,92 | $70,15 | 50,00M |
| 2026-06-17 | $68,56 | -0,12 % | $69,57 | $70,08 | $68,41 | 36,13M |
| 2026-06-16 | $68,64 | -1,59 % | $69,33 | $69,74 | $68,58 | 31,28M |
| 2026-06-15 | $69,75 | +2,75 % | $69,61 | $69,88 | $69,38 | 37,75M |
| 2026-06-12 | $67,88 | +0,56 % | $67,53 | $68,20 | $67,09 | 39,78M |
| 2026-06-11 | $67,50 | +4,39 % | $65,27 | $67,60 | $65,18 | 41,51M |
| 2026-06-10 | $64,66 | -1,76 % | $65,31 | $66,28 | $64,58 | 37,54M |
| 2026-06-09 | $65,82 | +0,11 % | $67,21 | $67,46 | $64,07 | 42,11M |
| 2026-06-08 | $65,75 | +1,80 % | $66,07 | $66,37 | $65,59 | 29,09M |
| 2026-06-05 | $64,59 | -6,53 % | $66,73 | $66,89 | $64,36 | 56,18M |
| 2026-06-04 | $69,10 | -1,17 % | $68,52 | $69,29 | $68,08 | 21,26M |
| 2026-06-03 | $69,92 | -1,24 % | $70,42 | $70,47 | $69,56 | 22,15M |
| 2026-06-02 | $70,80 | +1,03 % | $70,29 | $70,86 | $70,06 | 16,58M |
| 2026-06-01 | $70,08 | +2,16 % | $69,38 | $70,51 | $69,13 | 31,73M |
| 2026-05-29 | $68,60 | -0,01 % | $68,93 | $69,11 | $68,50 | 32,14M |
| 2026-05-28 | $68,61 | +0,32 % | $67,65 | $68,77 | $67,43 | 33,06M |
| 2026-05-27 | $68,39 | -0,01 % | $68,76 | $68,96 | $67,94 | 31,99M |
| 2026-05-26 | $68,40 | +3,83 % | $67,72 | $68,50 | $67,69 | 25,46M |
| 2026-05-22 | $65,88 | -0,23 % | $66,00 | $66,39 | $65,74 | 30,85M |