iShares MSCI Emerging Markets ETF (BMV:EEM)
Mexico · Delayed Price · Currency is MXN 1,189.50
+34.50 (2.99%)
At close: Sep 21, 2026
BMV:EEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,191.00 | 1,193.54 | 1,190.00 | 1,193.54 | 1,193.54 | 0.34% | 50,725 |
| Sep 21, 2026 | 1,185.00 | 1,189.50 | 1,185.00 | 1,189.50 | 1,189.50 | 2.99% | 38,351 |
| Sep 18, 2026 | 1,152.99 | 1,155.00 | 1,152.99 | 1,155.00 | 1,155.00 | 0.43% | 73 |
| Sep 17, 2026 | 1,122.32 | 1,150.00 | 1,122.32 | 1,150.00 | 1,150.00 | 1.87% | 20,033 |
| Sep 15, 2026 | 1,125.95 | 1,129.00 | 1,125.95 | 1,128.84 | 1,128.84 | -0.37% | 12,376 |
| Sep 14, 2026 | 1,131.90 | 1,135.00 | 1,131.90 | 1,133.00 | 1,133.00 | -1.36% | 165,264 |
| Sep 11, 2026 | 1,141.00 | 1,154.98 | 1,141.00 | 1,148.67 | 1,148.67 | 0.76% | 6,678 |
| Sep 10, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.55% | 8 |
| Sep 9, 2026 | 1,160.90 | 1,166.70 | 1,158.00 | 1,158.00 | 1,158.00 | -0.43% | 1,222 |
| Sep 8, 2026 | 1,168.47 | 1,168.47 | 1,162.00 | 1,163.04 | 1,163.04 | 0.18% | 1,155 |
| Sep 7, 2026 | 1,160.90 | 1,160.90 | 1,160.90 | 1,160.90 | 1,160.90 | 0.36% | 13 |
| Sep 4, 2026 | 1,145.70 | 1,156.71 | 1,145.70 | 1,156.71 | 1,156.71 | 1.47% | 10,521 |
| Sep 3, 2026 | 1,142.60 | 1,142.60 | 1,140.00 | 1,140.00 | 1,140.00 | 0.51% | 3,386 |
| Sep 2, 2026 | 1,139.97 | 1,139.97 | 1,134.24 | 1,134.24 | 1,134.24 | -0.33% | 7,496 |
| Sep 1, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.09% | 32,980 |
| Aug 31, 2026 | 1,140.00 | 1,140.00 | 1,136.94 | 1,136.94 | 1,136.94 | -0.46% | 61,230 |
| Aug 28, 2026 | 1,151.00 | 1,151.00 | 1,142.23 | 1,142.23 | 1,142.23 | 0.19% | 1,023 |
| Aug 27, 2026 | 1,144.50 | 1,145.53 | 1,140.02 | 1,140.02 | 1,140.02 | - | 3,784 |
| Aug 26, 2026 | 1,133.92 | 1,140.00 | 1,133.92 | 1,140.00 | 1,140.00 | 0.18% | 4,416 |
| Aug 25, 2026 | 1,116.00 | 1,138.00 | 1,116.00 | 1,138.00 | 1,138.00 | 1.16% | 450 |
| Aug 24, 2026 | 1,118.50 | 1,125.00 | 1,118.50 | 1,125.00 | 1,125.00 | -0.44% | 508 |
| Aug 21, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.23% | 1,789 |
| Aug 20, 2026 | 1,130.00 | 1,144.00 | 1,127.44 | 1,127.45 | 1,127.45 | 0.65% | 4,299 |
| Aug 19, 2026 | 1,119.80 | 1,124.16 | 1,119.80 | 1,120.18 | 1,120.18 | 0.46% | 9,919 |
| Aug 18, 2026 | 1,140.78 | 1,140.78 | 1,115.08 | 1,115.08 | 1,115.08 | -2.76% | 4,427 |
| Aug 17, 2026 | 1,139.50 | 1,155.59 | 1,139.50 | 1,146.70 | 1,146.70 | 0.79% | 28,344 |
| Aug 13, 2026 | 1,139.65 | 1,158.00 | 1,137.68 | 1,137.68 | 1,137.68 | 0.70% | 361 |
| Aug 12, 2026 | 1,113.85 | 1,134.00 | 1,113.85 | 1,129.76 | 1,129.76 | 1.14% | 2,847 |
| Aug 11, 2026 | 1,122.65 | 1,123.00 | 1,110.00 | 1,117.00 | 1,117.00 | -0.04% | 1,718 |
| Aug 10, 2026 | 1,125.00 | 1,125.00 | 1,117.45 | 1,117.45 | 1,117.45 | -0.36% | 428 |
| Aug 7, 2026 | 1,125.20 | 1,125.20 | 1,121.45 | 1,121.45 | 1,121.45 | -0.76% | 72 |
| Aug 6, 2026 | 1,128.00 | 1,130.00 | 1,128.00 | 1,130.00 | 1,130.00 | -0.62% | 1,543 |
| Aug 5, 2026 | 1,139.00 | 1,139.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.70% | 32,065 |
| Aug 4, 2026 | 1,131.80 | 1,145.00 | 1,131.80 | 1,145.00 | 1,145.00 | 4.09% | 726 |
| Aug 3, 2026 | 1,116.15 | 1,116.15 | 1,100.00 | 1,100.00 | 1,100.00 | -0.94% | 431 |
| Jul 31, 2026 | 1,109.19 | 1,110.49 | 1,109.10 | 1,110.49 | 1,110.49 | 0.78% | 59,187 |
| Jul 30, 2026 | 1,095.18 | 1,101.86 | 1,089.80 | 1,101.86 | 1,101.86 | 2.59% | 145,615 |
| Jul 29, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.31% | 67,399 |
| Jul 28, 2026 | 1,088.23 | 1,090.85 | 1,088.23 | 1,088.23 | 1,088.23 | -1.74% | 60,088 |
| Jul 27, 2026 | 1,106.00 | 1,107.51 | 1,100.00 | 1,107.51 | 1,107.51 | -0.18% | 6,576 |
| Jul 24, 2026 | 1,112.51 | 1,113.20 | 1,109.46 | 1,109.46 | 1,109.46 | -1.82% | 15,019 |
| Jul 23, 2026 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.09% | 4,642 |
| Jul 22, 2026 | 1,131.88 | 1,132.00 | 1,131.07 | 1,131.07 | 1,131.07 | -0.78% | 12,167 |
| Jul 21, 2026 | 1,103.61 | 1,145.00 | 1,103.61 | 1,140.00 | 1,140.00 | 2.63% | 5,268 |
| Jul 20, 2026 | 1,116.50 | 1,117.75 | 1,109.00 | 1,110.83 | 1,110.83 | -0.12% | 2,174 |
| Jul 17, 2026 | 1,110.00 | 1,119.00 | 1,110.00 | 1,112.11 | 1,112.11 | -0.70% | 20,026 |
| Jul 16, 2026 | 1,119.24 | 1,120.01 | 1,118.00 | 1,120.00 | 1,120.00 | -1.41% | 14,014 |
| Jul 15, 2026 | 1,148.32 | 1,148.32 | 1,130.00 | 1,136.00 | 1,136.00 | -0.58% | 9,644 |
| Jul 14, 2026 | 1,124.78 | 1,142.61 | 1,124.78 | 1,142.61 | 1,142.61 | 1.08% | 13,287 |
| Jul 13, 2026 | 1,150.00 | 1,150.00 | 1,130.44 | 1,130.44 | 1,130.44 | -3.38% | 282 |