iShares MSCI Emerging Markets ETF (BCBA:EEM)
Argentina · Delayed Price · Currency is ARS 13,675
-50 (-0.36%)
Last updated: Aug 26, 2025
BCBA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 13,450.00 | 13,775.00 | 13,450.00 | 13,725.00 | - | 2.04% | 15,023 |
| Aug 22, 2025 | 13,200.00 | 13,550.00 | 13,200.00 | 13,450.00 | - | 2.48% | 24,318 |
| Aug 21, 2025 | 13,000.00 | 13,150.00 | 12,975.00 | 13,125.00 | - | 0.57% | 22,229 |
| Aug 20, 2025 | 12,850.00 | 13,100.00 | 12,850.00 | 13,050.00 | - | 0.38% | 9,670 |
| Aug 19, 2025 | 13,100.00 | 13,100.00 | 12,925.00 | 13,000.00 | - | -0.38% | 62,112 |
| Aug 18, 2025 | 13,000.00 | 13,175.00 | 13,000.00 | 13,050.00 | - | 0.19% | 29,696 |
| Aug 14, 2025 | 13,275.00 | 13,275.00 | 12,975.00 | 13,025.00 | - | -2.62% | 8,953 |
| Aug 13, 2025 | 13,450.00 | 13,450.00 | 13,300.00 | 13,375.00 | - | 1.52% | 8,921 |
| Aug 12, 2025 | 13,250.00 | 13,300.00 | 13,100.00 | 13,175.00 | - | 0.57% | 20,387 |
| Aug 11, 2025 | 13,150.00 | 13,225.00 | 13,025.00 | 13,100.00 | - | -0.38% | 7,950 |
| Aug 8, 2025 | 13,150.00 | 13,225.00 | 13,100.00 | 13,150.00 | - | - | 5,481 |
| Aug 7, 2025 | 13,200.00 | 13,350.00 | 13,125.00 | 13,150.00 | - | - | 9,762 |
| Aug 6, 2025 | 13,200.00 | 13,200.00 | 13,025.00 | 13,150.00 | - | -0.38% | 6,362 |
| Aug 5, 2025 | 13,250.00 | 13,325.00 | 13,100.00 | 13,200.00 | - | - | 9,179 |
| Aug 4, 2025 | 13,175.00 | 13,325.00 | 12,625.00 | 13,200.00 | - | - | 13,383 |
| Aug 1, 2025 | 13,175.00 | 13,250.00 | 12,900.00 | 13,200.00 | - | -0.19% | 16,771 |
| Jul 31, 2025 | 12,850.00 | 13,400.00 | 12,850.00 | 13,225.00 | - | 3.12% | 14,457 |
| Jul 30, 2025 | 12,725.00 | 12,950.00 | 12,650.00 | 12,825.00 | - | 0.79% | 8,865 |
| Jul 29, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,725.00 | - | - | 7,026 |
| Jul 28, 2025 | 12,800.00 | 12,800.00 | 12,625.00 | 12,725.00 | - | -0.59% | 22,020 |
| Jul 25, 2025 | 12,625.00 | 12,825.00 | 12,575.00 | 12,800.00 | - | 1.39% | 13,721 |
| Jul 24, 2025 | 12,675.00 | 12,700.00 | 12,550.00 | 12,625.00 | - | -0.39% | 11,384 |
| Jul 23, 2025 | 12,625.00 | 12,700.00 | 12,550.00 | 12,675.00 | - | 1.20% | 7,407 |
| Jul 22, 2025 | 12,650.00 | 12,700.00 | 12,450.00 | 12,525.00 | - | -1.38% | 7,491 |
| Jul 21, 2025 | 12,750.00 | 12,925.00 | 12,650.00 | 12,700.00 | - | -0.39% | 11,173 |
| Jul 18, 2025 | 12,675.00 | 12,775.00 | 12,675.00 | 12,750.00 | - | 0.59% | 7,875 |
| Jul 17, 2025 | 12,500.00 | 12,675.00 | 12,400.00 | 12,675.00 | - | 1.40% | 9,238 |
| Jul 16, 2025 | 12,425.00 | 12,525.00 | 12,200.00 | 12,500.00 | - | - | 9,236 |
| Jul 15, 2025 | 12,650.00 | 12,725.00 | 12,400.00 | 12,500.00 | - | -0.20% | 12,975 |
| Jul 14, 2025 | 12,225.00 | 12,600.00 | 12,225.00 | 12,525.00 | - | 2.04% | 8,787 |
| Jul 11, 2025 | 12,250.00 | 12,375.00 | 12,225.00 | 12,275.00 | - | - | 24,325 |
| Jul 10, 2025 | 12,325.00 | 12,350.00 | 12,150.00 | 12,275.00 | - | 0.61% | 8,972 |
| Jul 8, 2025 | 12,450.00 | 12,450.00 | 12,150.00 | 12,200.00 | - | -1.01% | 21,191 |
| Jul 7, 2025 | 12,175.00 | 12,325.00 | 12,000.00 | 12,325.00 | - | 0.20% | 31,385 |
| Jul 4, 2025 | 12,175.00 | 12,475.00 | 11,925.00 | 12,300.00 | - | 1.65% | 4,686 |
| Jul 3, 2025 | 12,175.00 | 12,175.00 | 11,950.00 | 12,100.00 | - | 0.41% | 7,482 |
| Jul 2, 2025 | 12,025.00 | 12,100.00 | 11,900.00 | 12,050.00 | - | 0.84% | 15,122 |
| Jul 1, 2025 | 11,675.00 | 12,000.00 | 11,650.00 | 11,950.00 | - | 2.36% | 12,742 |
| Jun 30, 2025 | 11,600.00 | 11,750.00 | 11,500.00 | 11,675.00 | - | 0.65% | 12,850 |
| Jun 27, 2025 | 11,675.00 | 11,675.00 | 11,500.00 | 11,600.00 | - | -0.43% | 11,123 |
| Jun 26, 2025 | 11,600.00 | 11,675.00 | 11,550.00 | 11,650.00 | - | 1.08% | 9,206 |
| Jun 25, 2025 | 11,450.00 | 11,525.00 | 11,300.00 | 11,525.00 | - | 1.54% | 10,820 |
| Jun 24, 2025 | 11,175.00 | 11,425.00 | 11,175.00 | 11,350.00 | - | 2.71% | 8,713 |
| Jun 23, 2025 | 10,850.00 | 11,150.00 | 10,800.00 | 11,050.00 | - | 1.84% | 28,964 |
| Jun 19, 2025 | 10,900.00 | 11,000.00 | 10,550.00 | 10,850.00 | - | -0.46% | 3,178 |
| Jun 18, 2025 | 10,900.00 | 10,975.00 | 10,775.00 | 10,900.00 | - | -0.68% | 37,549 |
| Jun 17, 2025 | 11,150.00 | 11,250.00 | 10,950.00 | 10,975.00 | - | -1.35% | 9,476 |
| Jun 13, 2025 | 11,425.00 | 11,425.00 | 11,075.00 | 11,125.00 | - | -2.63% | 97,941 |
| Jun 12, 2025 | 11,475.00 | 11,475.00 | 11,375.00 | 11,425.00 | - | 0.44% | 9,389 |
| Jun 11, 2025 | 11,475.00 | 11,475.00 | 11,350.00 | 11,375.00 | - | - | 3,963 |