iShares MSCI Emerging Markets ETF (BCBA:EEM)
Argentina · Delayed Price · Currency is ARS 12,825
+100 (0.79%)
Last updated: Jul 29, 2025
BCBA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 11,375.00 | 11,400.00 | 11,300.00 | 11,375.00 | - | 0.66% | 13,996 |
| Jun 9, 2025 | 11,325.00 | 11,375.00 | 11,250.00 | 11,300.00 | - | 0.22% | 9,336 |
| Jun 6, 2025 | 11,225.00 | 11,275.00 | 11,175.00 | 11,275.00 | - | 0.45% | 45,513 |
| Jun 5, 2025 | 11,175.00 | 11,325.00 | 11,150.00 | 11,225.00 | - | 0.22% | 4,374 |
| Jun 4, 2025 | 11,150.00 | 11,200.00 | 11,050.00 | 11,200.00 | - | 2.28% | 7,233 |
| Jun 3, 2025 | 10,975.00 | 11,025.00 | 10,850.00 | 10,950.00 | - | -0.23% | 5,216 |
| Jun 2, 2025 | 10,925.00 | 11,000.00 | 10,825.00 | 10,975.00 | - | 0.46% | 5,622 |
| May 30, 2025 | 10,950.00 | 11,075.00 | 10,875.00 | 10,925.00 | - | -0.46% | 6,399 |
| May 29, 2025 | 10,950.00 | 11,050.00 | 10,850.00 | 10,975.00 | - | 1.15% | 9,876 |
| May 28, 2025 | 10,800.00 | 10,875.00 | 10,750.00 | 10,850.00 | - | - | 35,467 |
| May 27, 2025 | 10,625.00 | 10,850.00 | 10,625.00 | 10,850.00 | - | 1.88% | 9,397 |
| May 26, 2025 | 11,000.00 | 11,075.00 | 10,450.00 | 10,650.00 | - | -0.93% | 2,725 |
| May 23, 2025 | 10,700.00 | 10,775.00 | 10,625.00 | 10,750.00 | - | 0.47% | 5,191 |
| May 22, 2025 | 10,700.00 | 10,775.00 | 10,625.00 | 10,700.00 | - | -0.23% | 5,069 |
| May 21, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,725.00 | - | -0.92% | 4,932 |