iShares MSCI Emerging Markets ETF (BCBA:EEMD)
Argentina · Delayed Price · Currency is ARS · Price in USD 12.21
+0.16 (1.33%)
Last updated: Mar 10, 2026, 4:14 PM BRT
BCBA:EEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.07 | 12.40 | 12.07 | 12.21 | - | 1.33% | 7,165 |
| Mar 9, 2026 | 11.79 | 12.08 | 11.59 | 12.05 | 12.05 | 1.18% | 65,964 |
| Mar 6, 2026 | 11.80 | 11.99 | 11.65 | 11.91 | 11.91 | 0.93% | 3,329 |
| Mar 5, 2026 | 12.13 | 12.20 | 11.60 | 11.80 | 11.80 | -3.99% | 7,979 |
| Mar 4, 2026 | 12.05 | 12.40 | 11.97 | 12.29 | 12.29 | 1.15% | 5,310 |
| Mar 3, 2026 | 12.68 | 12.68 | 11.68 | 12.15 | 12.15 | -5.74% | 14,058 |
| Mar 2, 2026 | 12.75 | 12.90 | 12.26 | 12.89 | 12.89 | - | 9,493 |
| Feb 27, 2026 | 13.00 | 13.02 | 12.81 | 12.89 | 12.89 | -1.00% | 5,363 |
| Feb 26, 2026 | 13.24 | 13.50 | 12.86 | 13.02 | 13.02 | -1.51% | 5,018 |
| Feb 25, 2026 | 13.13 | 13.22 | 12.42 | 13.22 | 13.22 | 2.56% | 6,863 |
| Feb 24, 2026 | 13.04 | 13.10 | 12.80 | 12.89 | 12.89 | -0.08% | 5,785 |
| Feb 23, 2026 | 12.99 | 12.99 | 12.68 | 12.90 | 12.90 | - | 4,485 |
| Feb 20, 2026 | 12.69 | 13.09 | 12.55 | 12.90 | 12.90 | 2.95% | 6,230 |
| Feb 19, 2026 | 12.61 | 12.69 | 12.44 | 12.53 | 12.53 | -1.10% | 2,958 |
| Feb 18, 2026 | 12.74 | 12.95 | 12.61 | 12.67 | 12.67 | -0.71% | 12,349 |
| Feb 13, 2026 | 12.64 | 12.80 | 12.46 | 12.76 | 12.76 | 0.24% | 4,802 |
| Feb 12, 2026 | 12.89 | 12.90 | 12.56 | 12.73 | 12.73 | -0.31% | 4,433 |
| Feb 11, 2026 | 12.61 | 12.98 | 12.52 | 12.77 | 12.77 | 1.59% | 7,484 |
| Feb 10, 2026 | 12.59 | 12.95 | 12.43 | 12.57 | 12.57 | - | 3,322 |
| Feb 9, 2026 | 12.45 | 12.84 | 12.31 | 12.57 | 12.57 | 1.13% | 5,432 |
| Feb 6, 2026 | 12.15 | 12.44 | 12.04 | 12.43 | 12.43 | 2.73% | 5,782 |
| Feb 5, 2026 | 12.05 | 12.20 | 11.98 | 12.10 | 12.10 | -0.25% | 7,501 |
| Feb 4, 2026 | 12.44 | 12.45 | 12.01 | 12.13 | 12.13 | -2.33% | 6,737 |
| Feb 3, 2026 | 12.49 | 12.67 | 12.13 | 12.42 | 12.42 | 0.98% | 9,009 |
| Feb 2, 2026 | 12.01 | 12.50 | 12.00 | 12.30 | 12.30 | 0.65% | 8,312 |
| Jan 30, 2026 | 12.32 | 12.53 | 12.09 | 12.22 | 12.22 | -1.93% | 11,317 |
| Jan 29, 2026 | 12.48 | 12.70 | 12.30 | 12.46 | 12.46 | -0.24% | 11,800 |
| Jan 28, 2026 | 12.66 | 12.72 | 12.49 | 12.49 | 12.49 | - | 11,426 |
| Jan 27, 2026 | 12.55 | 12.55 | 12.36 | 12.49 | 12.49 | 1.13% | 8,685 |
| Jan 26, 2026 | 12.30 | 12.60 | 12.14 | 12.35 | 12.35 | -0.16% | 11,152 |
| Jan 23, 2026 | 12.29 | 12.40 | 12.04 | 12.37 | 12.37 | 1.31% | 7,797 |
| Jan 22, 2026 | 12.24 | 12.26 | 12.11 | 12.21 | 12.21 | 0.58% | 5,611 |
| Jan 21, 2026 | 11.84 | 12.30 | 11.76 | 12.14 | 12.14 | 2.19% | 4,220 |
| Jan 20, 2026 | 11.92 | 12.21 | 11.83 | 11.88 | 11.88 | -4.88% | 6,768 |
| Jan 19, 2026 | 12.04 | 12.60 | 11.86 | 12.49 | 12.49 | 4.08% | 3,501 |
| Jan 16, 2026 | 12.02 | 12.10 | 11.83 | 12.00 | 12.00 | 0.67% | 4,629 |
| Jan 15, 2026 | 12.10 | 12.35 | 11.90 | 11.92 | 11.92 | -0.83% | 8,215 |
| Jan 14, 2026 | 11.88 | 12.23 | 11.81 | 12.02 | 12.02 | 0.17% | 4,525 |
| Jan 13, 2026 | 11.95 | 12.05 | 11.77 | 12.00 | 12.00 | 0.33% | 6,238 |
| Jan 12, 2026 | 11.84 | 12.05 | 11.73 | 11.96 | 11.96 | 2.22% | 11,489 |
| Jan 9, 2026 | 11.68 | 11.85 | 11.65 | 11.70 | 11.70 | 0.60% | 3,698 |
| Jan 8, 2026 | 11.80 | 11.80 | 11.49 | 11.63 | 11.63 | -1.52% | 2,042 |
| Jan 7, 2026 | 11.68 | 12.00 | 11.63 | 11.81 | 11.81 | -0.34% | 6,003 |
| Jan 6, 2026 | 11.65 | 11.87 | 11.60 | 11.85 | 11.85 | 2.07% | 4,311 |
| Jan 5, 2026 | 11.60 | 11.70 | 11.43 | 11.61 | 11.61 | 0.26% | 2,289 |
| Jan 2, 2026 | 11.65 | 11.65 | 11.28 | 11.58 | 11.58 | 2.48% | 2,214 |
| Dec 30, 2025 | 11.19 | 11.37 | 11.19 | 11.30 | 11.30 | 0.53% | 1,481 |
| Dec 29, 2025 | 11.43 | 11.43 | 11.19 | 11.24 | 11.24 | -1.66% | 2,199 |
| Dec 26, 2025 | 11.40 | 11.87 | 11.11 | 11.43 | 11.43 | 1.96% | 4,748 |
| Dec 24, 2025 | 11.21 | 11.31 | 11.19 | 11.21 | 11.21 | -0.80% | 274 |