iShares MSCI Emerging Markets ETF (BCBA:EEM)
Argentina · Delayed Price · Currency is ARS 20,870
-60 (-0.29%)
Last updated: Jun 24, 2026, 11:00 AM BRT
BCBA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 20,680.00 | 21,030.00 | 20,510.00 | 20,930.00 | 20,930.00 | -3.59% | 36,188 |
| Jun 22, 2026 | 21,760.00 | 21,810.00 | 21,480.00 | 21,710.00 | 21,710.00 | -0.55% | 24,086 |
| Jun 19, 2026 | 21,500.00 | 22,290.00 | 21,460.00 | 21,830.00 | 21,830.00 | 2.20% | 10,459 |
| Jun 18, 2026 | 21,050.00 | 21,440.00 | 21,050.00 | 21,360.00 | 21,360.00 | 3.24% | 24,878 |
| Jun 17, 2026 | 20,930.00 | 21,000.00 | 20,600.00 | 20,690.00 | 20,690.00 | 0.58% | 31,018 |
| Jun 16, 2026 | 20,600.00 | 20,870.00 | 20,500.00 | 20,570.00 | 20,570.00 | 1.68% | 22,562 |
| Jun 12, 2026 | 19,830.00 | 20,350.00 | 19,830.00 | 20,230.00 | 20,230.00 | 0.20% | 102,024 |
| Jun 11, 2026 | 19,530.00 | 20,240.00 | 19,460.00 | 20,190.00 | 20,190.00 | 3.54% | 33,246 |
| Jun 10, 2026 | 19,800.00 | 20,040.00 | 19,480.00 | 19,500.00 | 19,500.00 | -2.06% | 19,822 |
| Jun 9, 2026 | 20,390.00 | 20,510.00 | 19,500.00 | 19,910.00 | 19,910.00 | -0.30% | 24,918 |
| Jun 8, 2026 | 19,880.00 | 20,160.00 | 19,860.00 | 19,970.00 | 19,970.00 | 2.25% | 17,429 |
| Jun 5, 2026 | 20,600.00 | 20,600.00 | 19,460.00 | 19,530.00 | 19,530.00 | -6.42% | 48,848 |
| Jun 4, 2026 | 20,880.00 | 20,960.00 | 20,560.00 | 20,870.00 | 20,870.00 | -1.51% | 16,043 |
| Jun 3, 2026 | 21,260.00 | 21,260.00 | 20,960.00 | 21,190.00 | 21,190.00 | -0.38% | 40,806 |
| Jun 2, 2026 | 21,080.00 | 21,310.00 | 20,860.00 | 21,270.00 | 21,270.00 | 1.48% | 19,175 |
| Jun 1, 2026 | 20,500.00 | 21,010.00 | 20,500.00 | 20,960.00 | 20,960.00 | 2.64% | 21,855 |
| May 29, 2026 | 20,410.00 | 20,550.00 | 20,310.00 | 20,420.00 | 20,420.00 | 0.25% | 24,565 |
| May 28, 2026 | 20,140.00 | 20,410.00 | 20,000.00 | 20,370.00 | 20,370.00 | 0.34% | 16,418 |
| May 27, 2026 | 20,400.00 | 20,550.00 | 20,160.00 | 20,300.00 | 20,300.00 | -0.10% | 28,124 |
| May 26, 2026 | 20,140.00 | 20,380.00 | 20,060.00 | 20,320.00 | 20,320.00 | 3.67% | 22,035 |
| May 22, 2026 | 19,570.00 | 19,700.00 | 19,460.00 | 19,600.00 | 19,600.00 | 0.46% | 36,293 |
| May 21, 2026 | 19,490.00 | 19,650.00 | 19,340.00 | 19,510.00 | 19,510.00 | 0.21% | 18,891 |
| May 20, 2026 | 19,150.00 | 19,540.00 | 19,150.00 | 19,470.00 | 19,470.00 | 1.62% | 17,223 |
| May 19, 2026 | 19,010.00 | 19,350.00 | 18,870.00 | 19,160.00 | 19,160.00 | -0.73% | 17,336 |
| May 18, 2026 | 19,620.00 | 19,620.00 | 19,130.00 | 19,300.00 | 19,300.00 | -0.26% | 22,003 |
| May 15, 2026 | 19,420.00 | 19,520.00 | 19,280.00 | 19,350.00 | 19,350.00 | -2.96% | 23,755 |
| May 14, 2026 | 19,940.00 | 20,070.00 | 19,790.00 | 19,940.00 | 19,940.00 | -0.15% | 15,470 |
| May 13, 2026 | 19,600.00 | 20,010.00 | 19,600.00 | 19,970.00 | 19,970.00 | 2.67% | 26,788 |
| May 12, 2026 | 19,680.00 | 19,750.00 | 19,280.00 | 19,450.00 | 19,450.00 | -3.28% | 20,689 |
| May 11, 2026 | 20,250.00 | 20,320.00 | 20,060.00 | 20,110.00 | 20,110.00 | -0.49% | 40,437 |
| May 8, 2026 | 19,880.00 | 20,270.00 | 19,880.00 | 20,210.00 | 20,210.00 | 2.02% | 28,755 |
| May 7, 2026 | 20,100.00 | 20,100.00 | 19,740.00 | 19,810.00 | 19,810.00 | -0.95% | 33,847 |
| May 6, 2026 | 19,590.00 | 20,050.00 | 19,580.00 | 20,000.00 | 20,000.00 | 2.93% | 22,853 |
| May 5, 2026 | 19,330.00 | 19,600.00 | 19,330.00 | 19,430.00 | 19,430.00 | 1.09% | 22,252 |
| May 4, 2026 | 19,370.00 | 19,390.00 | 19,100.00 | 19,220.00 | 19,220.00 | - | 20,437 |
| Apr 30, 2026 | 18,750.00 | 19,250.00 | 18,650.00 | 19,220.00 | 19,220.00 | 2.62% | 15,105 |
| Apr 29, 2026 | 18,960.00 | 18,960.00 | 18,650.00 | 18,730.00 | 18,730.00 | -1.16% | 14,627 |
| Apr 28, 2026 | 19,180.00 | 19,240.00 | 18,880.00 | 18,950.00 | 18,950.00 | -2.07% | 17,955 |
| Apr 27, 2026 | 19,200.00 | 19,370.00 | 19,010.00 | 19,350.00 | 19,350.00 | 1.36% | 20,993 |
| Apr 24, 2026 | 18,620.00 | 19,090.00 | 18,620.00 | 19,090.00 | 19,090.00 | 3.86% | 9,467 |
| Apr 23, 2026 | 18,590.00 | 18,630.00 | 18,290.00 | 18,380.00 | 18,380.00 | -1.71% | 13,166 |
| Apr 22, 2026 | 18,370.00 | 18,710.00 | 18,370.00 | 18,700.00 | 18,700.00 | 2.24% | 16,317 |
| Apr 21, 2026 | 18,620.00 | 18,690.00 | 18,240.00 | 18,290.00 | 18,290.00 | -1.30% | 28,668 |
| Apr 20, 2026 | 18,590.00 | 18,590.00 | 18,360.00 | 18,530.00 | 18,530.00 | -0.27% | 22,106 |
| Apr 17, 2026 | 18,320.00 | 18,620.00 | 18,320.00 | 18,580.00 | 18,580.00 | 2.31% | 19,136 |
| Apr 16, 2026 | 18,170.00 | 18,200.00 | 18,030.00 | 18,160.00 | 18,160.00 | 0.28% | 11,972 |
| Apr 15, 2026 | 18,340.00 | 18,340.00 | 18,070.00 | 18,110.00 | 18,110.00 | -1.09% | 31,136 |
| Apr 14, 2026 | 18,000.00 | 18,320.00 | 17,950.00 | 18,310.00 | 18,310.00 | 2.12% | 32,268 |
| Apr 13, 2026 | 17,800.00 | 17,980.00 | 17,660.00 | 17,930.00 | 17,930.00 | 0.28% | 16,852 |
| Apr 10, 2026 | 18,070.00 | 18,070.00 | 17,830.00 | 17,880.00 | 17,880.00 | 0.22% | 14,586 |