iShares MSCI Emerging Markets ETF (BMV:EEM)
Mexico · Delayed Price · Currency is MXN 1,066.00
-14.00 (-1.30%)
At close: Mar 2, 2026
BMV:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,080.00 | 1,083.59 | 1,066.00 | 1,066.00 | 1,066.00 | -1.30% | 7,551 |
| Feb 27, 2026 | 1,077.00 | 1,080.00 | 1,075.30 | 1,080.00 | 1,080.00 | 0.16% | 655 |
| Feb 26, 2026 | 1,100.00 | 1,100.00 | 1,077.00 | 1,078.30 | 1,078.30 | -0.82% | 7,220 |
| Feb 25, 2026 | 1,086.50 | 1,087.50 | 1,082.00 | 1,087.20 | 1,087.20 | 1.04% | 206 |
| Feb 24, 2026 | 1,078.00 | 1,078.00 | 1,074.50 | 1,076.00 | 1,076.00 | 1.13% | 1,872 |
| Feb 23, 2026 | 1,067.00 | 1,067.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.27% | 31,392 |
| Feb 20, 2026 | 1,060.44 | 1,066.86 | 1,060.00 | 1,066.86 | 1,066.86 | 1.18% | 415 |
| Feb 19, 2026 | 1,049.20 | 1,054.44 | 1,049.20 | 1,054.44 | 1,054.44 | -0.52% | 1,240 |
| Feb 18, 2026 | 1,047.00 | 1,060.00 | 1,047.00 | 1,060.00 | 1,060.00 | 1.63% | 125 |
| Feb 17, 2026 | 1,044.00 | 1,044.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.57% | 382 |
| Feb 13, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.02% | 2,436 |
| Feb 12, 2026 | 1,058.51 | 1,063.79 | 1,048.75 | 1,048.75 | 1,048.75 | -1.06% | 4,280 |
| Feb 11, 2026 | 1,040.83 | 1,060.00 | 1,040.83 | 1,060.00 | 1,060.00 | 1.63% | 9,112 |
| Feb 10, 2026 | 1,047.00 | 1,047.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.29% | 20,940 |
| Feb 9, 2026 | 1,033.94 | 1,040.45 | 1,033.94 | 1,040.00 | 1,040.00 | 0.59% | 400 |
| Feb 6, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,033.89 | 1,033.89 | 1.45% | 2,312 |
| Feb 5, 2026 | 1,015.00 | 1,019.10 | 1,015.00 | 1,019.10 | 1,019.10 | -0.28% | 1,364 |
| Feb 4, 2026 | 1,029.00 | 1,029.99 | 1,016.50 | 1,022.00 | 1,022.00 | -0.29% | 3,967 |
| Feb 3, 2026 | 1,035.00 | 1,035.00 | 1,024.99 | 1,025.00 | 1,025.00 | -0.73% | 336 |
| Jan 30, 2026 | 1,028.00 | 1,032.50 | 1,028.00 | 1,032.50 | 1,032.50 | -0.72% | 304 |
| Jan 29, 2026 | 1,032.00 | 1,040.00 | 1,030.50 | 1,040.00 | 1,040.00 | -0.50% | 3,732 |
| Jan 28, 2026 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 0.65% | 13 |
| Jan 27, 2026 | 1,035.00 | 1,049.99 | 1,035.00 | 1,038.40 | 1,038.40 | 1.36% | 1,262 |
| Jan 26, 2026 | 1,023.90 | 1,024.51 | 1,023.90 | 1,024.51 | 1,024.51 | -0.28% | 173 |
| Jan 23, 2026 | 1,023.51 | 1,027.40 | 1,023.51 | 1,027.40 | 1,027.40 | -0.20% | 92 |
| Jan 22, 2026 | 1,027.00 | 1,031.00 | 1,027.00 | 1,029.50 | 1,029.50 | 0.77% | 8,618 |
| Jan 21, 2026 | 1,013.75 | 1,021.65 | 1,013.75 | 1,021.65 | 1,021.65 | 1.25% | 17,790 |
| Jan 20, 2026 | 1,018.00 | 1,018.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.27% | 3,316 |
| Jan 16, 2026 | 1,022.79 | 1,022.79 | 1,020.00 | 1,022.00 | 1,022.00 | -0.43% | 2,493 |
| Jan 15, 2026 | 1,030.45 | 1,030.45 | 1,026.40 | 1,026.40 | 1,026.40 | - | 698 |
| Jan 14, 2026 | 1,025.10 | 1,026.40 | 1,025.00 | 1,026.40 | 1,026.40 | -0.06% | 3,490 |
| Jan 13, 2026 | 1,028.01 | 1,028.01 | 1,027.00 | 1,027.00 | 1,027.00 | -1.08% | 196 |
| Jan 12, 2026 | 1,032.38 | 1,038.20 | 1,030.00 | 1,038.19 | 1,038.19 | 1.09% | 7,177 |
| Jan 9, 2026 | 1,028.00 | 1,028.00 | 1,027.00 | 1,027.01 | 1,027.01 | 0.69% | 339 |
| Jan 8, 2026 | 1,018.80 | 1,021.79 | 1,018.80 | 1,020.00 | 1,020.00 | 0.47% | 10,328 |
| Jan 7, 2026 | 1,024.14 | 1,024.15 | 1,015.22 | 1,015.22 | 1,015.22 | -1.38% | 1,397 |
| Jan 6, 2026 | 1,028.30 | 1,030.00 | 1,026.60 | 1,029.40 | 1,029.40 | 2.73% | 6,432 |
| Jan 2, 2026 | 980.00 | 1,002.00 | 980.00 | 1,002.00 | 1,002.00 | 1.63% | 50 |
| Dec 31, 2025 | 985.59 | 985.90 | 983.90 | 985.90 | 985.90 | -1.41% | 2,008 |
| Dec 30, 2025 | 1,012.00 | 1,012.00 | 999.99 | 999.99 | 999.99 | 2.12% | 2,166 |
| Dec 29, 2025 | 980.01 | 980.01 | 979.23 | 979.23 | 979.23 | 0.01% | 2,810 |
| Dec 26, 2025 | 979.16 | 979.16 | 979.16 | 979.16 | 979.16 | 0.97% | 1,812 |
| Dec 23, 2025 | 969.00 | 969.75 | 969.00 | 969.75 | 969.75 | -0.18% | 307 |
| Dec 22, 2025 | 971.50 | 971.50 | 971.50 | 971.50 | 971.50 | 0.03% | 111 |
| Dec 19, 2025 | 971.25 | 971.25 | 971.25 | 971.25 | 971.25 | 1.19% | 33 |
| Dec 18, 2025 | 961.00 | 961.00 | 959.79 | 959.79 | 959.79 | 1.03% | 10,010 |
| Dec 17, 2025 | 956.00 | 959.77 | 940.00 | 950.00 | 950.00 | -0.11% | 672 |
| Dec 16, 2025 | 949.50 | 960.00 | 944.00 | 951.00 | 951.00 | -2.46% | 6,810 |
| Dec 15, 2025 | 970.17 | 975.00 | 970.17 | 975.00 | 961.28 | -2.50% | 59 |
| Dec 10, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 985.93 | 0.95% | 1,443 |