iShares MSCI Emerging Markets ETF (BMV:EEM)
Mexico · Delayed Price · Currency is MXN 1,185.91
-25.10 (-2.07%)
At close: Jun 4, 2026
BMV:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,230.57 | 1,230.57 | 1,211.00 | 1,211.01 | 1,211.01 | -0.92% | 3,174 |
| Jun 2, 2026 | 1,230.00 | 1,230.00 | 1,218.00 | 1,222.22 | 1,222.22 | 0.18% | 2,003 |
| Jun 1, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1.66% | 10,477 |
| May 29, 2026 | 1,191.56 | 1,200.12 | 1,191.56 | 1,200.12 | 1,200.12 | 1.11% | 265 |
| May 28, 2026 | 1,194.51 | 1,194.51 | 1,177.00 | 1,187.00 | 1,187.00 | -0.26% | 203 |
| May 27, 2026 | 1,180.00 | 1,190.20 | 1,180.00 | 1,190.10 | 1,190.10 | 0.43% | 1,229 |
| May 26, 2026 | 1,174.00 | 1,185.00 | 1,172.50 | 1,185.00 | 1,185.00 | 3.04% | 2,765 |
| May 22, 2026 | 1,145.88 | 1,149.99 | 1,145.00 | 1,149.99 | 1,149.99 | 1.08% | 25,826 |
| May 21, 2026 | 1,137.71 | 1,137.71 | 1,137.71 | 1,137.71 | 1,137.71 | 0.68% | 298 |
| May 20, 2026 | 1,126.00 | 1,131.01 | 1,126.00 | 1,130.00 | 1,130.00 | 0.48% | 716 |
| May 19, 2026 | 1,127.36 | 1,127.36 | 1,124.63 | 1,124.63 | 1,124.63 | 0.41% | 35,546 |
| May 18, 2026 | 1,140.10 | 1,140.10 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 2,114 |
| May 15, 2026 | 1,135.00 | 1,136.00 | 1,125.00 | 1,125.00 | 1,125.00 | -3.07% | 154 |
| May 14, 2026 | 1,160.96 | 1,163.00 | 1,157.01 | 1,160.60 | 1,160.60 | 0.35% | 953 |
| May 13, 2026 | 1,152.00 | 1,157.00 | 1,152.00 | 1,156.54 | 1,156.54 | 2.37% | 82,558 |
| May 12, 2026 | 1,125.00 | 1,129.80 | 1,125.00 | 1,129.80 | 1,129.80 | -3.27% | 3,076 |
| May 11, 2026 | 1,170.81 | 1,170.81 | 1,168.00 | 1,168.00 | 1,168.00 | -0.17% | 208 |
| May 8, 2026 | 1,164.00 | 1,175.00 | 1,164.00 | 1,170.00 | 1,170.00 | 1.62% | 264 |
| May 7, 2026 | 1,160.00 | 1,160.00 | 1,150.01 | 1,151.40 | 1,151.40 | -0.57% | 2,932 |
| May 6, 2026 | 1,160.20 | 1,160.20 | 1,158.00 | 1,158.00 | 1,158.00 | 1.67% | 535 |
| May 5, 2026 | 1,140.00 | 1,140.00 | 1,138.00 | 1,139.00 | 1,139.00 | 1.79% | 634 |
| May 4, 2026 | 1,125.00 | 1,129.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.81% | 678 |
| Apr 30, 2026 | 1,100.01 | 1,110.00 | 1,100.01 | 1,110.00 | 1,110.00 | 0.91% | 45 |
| Apr 29, 2026 | 1,101.69 | 1,101.69 | 1,096.00 | 1,100.00 | 1,100.00 | 0.73% | 25,888 |
| Apr 28, 2026 | 1,090.13 | 1,095.60 | 1,090.01 | 1,092.00 | 1,092.00 | -1.19% | 3,134 |
| Apr 27, 2026 | 1,105.00 | 1,105.13 | 1,105.00 | 1,105.13 | 1,105.13 | -0.17% | 2,159 |
| Apr 24, 2026 | 1,104.00 | 1,109.55 | 1,104.00 | 1,107.00 | 1,107.00 | 1.56% | 504 |
| Apr 23, 2026 | 1,092.00 | 1,092.00 | 1,090.01 | 1,090.01 | 1,090.01 | -0.82% | 239 |
| Apr 22, 2026 | 1,095.20 | 1,099.00 | 1,095.20 | 1,099.00 | 1,099.00 | 1.20% | 1,789 |
| Apr 21, 2026 | 1,088.80 | 1,099.67 | 1,085.99 | 1,085.99 | 1,085.99 | -1.54% | 383 |
| Apr 20, 2026 | 1,102.94 | 1,102.94 | 1,102.94 | 1,102.94 | 1,102.94 | 0.57% | 43 |
| Apr 17, 2026 | 1,084.05 | 1,096.65 | 1,084.05 | 1,096.65 | 1,096.65 | 1.63% | 4,879 |
| Apr 16, 2026 | 1,079.08 | 1,079.08 | 1,079.08 | 1,079.08 | 1,079.08 | 0.66% | 16 |
| Apr 15, 2026 | 1,074.01 | 1,074.01 | 1,072.00 | 1,072.00 | 1,072.00 | -0.28% | 29,857 |
| Apr 14, 2026 | 1,068.00 | 1,075.00 | 1,068.00 | 1,075.00 | 1,075.00 | 2.59% | 75 |
| Apr 13, 2026 | 1,042.64 | 1,047.86 | 1,042.64 | 1,047.86 | 1,047.86 | -0.01% | 1,861 |
| Apr 10, 2026 | 1,046.90 | 1,048.00 | 1,046.90 | 1,048.00 | 1,048.00 | -0.20% | 1,440 |
| Apr 9, 2026 | 1,040.00 | 1,050.10 | 1,040.00 | 1,050.10 | 1,050.10 | -0.18% | 496 |
| Apr 8, 2026 | 1,055.80 | 1,055.80 | 1,050.00 | 1,052.00 | 1,052.00 | 4.26% | 1,100 |
| Apr 7, 2026 | 1,020.60 | 1,020.60 | 1,007.93 | 1,009.00 | 1,009.00 | -1.09% | 17,601 |
| Apr 6, 2026 | 1,030.12 | 1,030.12 | 1,015.00 | 1,020.07 | 1,020.07 | -0.48% | 969 |
| Apr 1, 2026 | 1,028.00 | 1,028.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.99% | 2,555 |
| Mar 31, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1.82% | 6,644 |
| Mar 30, 2026 | 994.00 | 996.26 | 987.00 | 987.00 | 987.00 | -1.00% | 6,176 |
| Mar 27, 2026 | 998.00 | 1,001.00 | 997.00 | 997.00 | 997.00 | 0.19% | 3,444 |
| Mar 26, 2026 | 994.50 | 997.50 | 994.50 | 995.08 | 995.08 | -2.25% | 24,813 |
| Mar 25, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1.39% | 3,995 |
| Mar 24, 2026 | 1,006.00 | 1,006.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.47% | 353 |
| Mar 23, 2026 | 1,023.60 | 1,023.60 | 1,011.67 | 1,019.00 | 1,019.00 | 1.90% | 59,687 |
| Mar 20, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.27% | 18 |