Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

iShares, Inc. - iShares MSCI Emerging Markets ETF (EEM.BA)

9,470.00
-320.00
(-3.27%)
At close: April 21 at 4:59:17 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20259,690.009,690.009,110.009,470.009,470.0020,304
Apr 16, 202510,400.0010,400.009,760.009,790.009,790.0027,202
Apr 15, 202510,550.0010,600.0010,400.0010,450.0010,450.005,085
Apr 14, 202510,675.0010,675.0010,125.0010,600.0010,600.008,682
Apr 11, 202511,225.0011,375.0010,725.0011,125.0011,125.008,598
Apr 10, 202511,000.0011,150.0010,825.0010,975.0010,975.009,905
Apr 9, 202510,600.0011,200.0010,575.0010,525.0010,525.005,910
Apr 8, 202510,825.0010,950.0010,450.0010,525.0010,525.0016,927
Apr 7, 202510,450.0010,900.0010,425.0010,650.0010,650.0012,307
Apr 4, 202510,975.0010,975.0010,675.0010,825.0010,825.0015,462
Apr 3, 202511,475.0011,475.0011,300.0011,325.0011,325.0030,904
Apr 1, 202511,525.0011,625.0011,450.0011,525.0011,525.007,779
Mar 31, 202511,450.0011,575.0011,400.0011,525.0011,525.0014,608
Mar 28, 202511,500.0011,500.0011,375.0011,450.0011,450.006,008
Mar 27, 202511,500.0011,625.0011,425.0011,550.0011,550.004,463
Mar 26, 202511,600.0011,700.0011,500.0011,550.0011,550.003,514
Mar 25, 202511,500.0011,650.0011,500.0011,625.0011,625.0015,713
Mar 21, 202511,500.0011,600.0011,400.0011,475.0011,475.007,542
Mar 20, 202511,600.0011,600.0011,400.0011,525.0011,525.005,976
Mar 19, 202511,750.0011,900.0011,575.0011,625.0011,625.0027,333
Mar 18, 202511,425.0011,750.0011,350.0011,700.0011,700.0019,131
Mar 17, 202511,250.0011,425.0011,150.0011,400.0011,400.0012,536
Mar 14, 202510,950.0011,100.0010,950.0011,025.0011,025.0015,640
Mar 13, 202510,750.0010,850.0010,700.0010,800.0010,800.009,628
Mar 12, 202510,750.0010,850.0010,700.0010,850.0010,850.009,050
Mar 11, 202510,650.0010,800.0010,650.0010,775.0010,775.006,970
Mar 10, 202510,750.0010,800.0010,550.0010,650.0010,650.0010,778
Mar 7, 202511,000.0011,025.0010,725.0010,875.0010,875.004,534
Mar 6, 202511,250.0011,250.0010,900.0010,975.0010,975.008,443
Mar 5, 202510,650.0011,025.0010,650.0011,025.0011,025.005,790
Feb 28, 202510,600.0010,625.0010,450.0010,525.0010,525.006,467
Feb 27, 202510,700.0010,825.0010,675.0010,750.0010,750.005,139
Feb 26, 202510,800.0010,925.0010,800.0010,850.0010,850.00113,074
Feb 25, 202510,675.0010,825.0010,675.0010,725.0010,725.009,032
Feb 24, 202511,000.0011,000.0010,725.0010,775.0010,775.0018,410
Feb 21, 202510,900.0011,000.0010,850.0010,875.0010,875.004,597
Feb 20, 202510,900.0011,000.0010,825.0010,950.0010,950.0010,044
Feb 18, 202510,875.0010,950.0010,775.0010,825.0010,825.0018,549
Feb 17, 202511,000.0011,300.0010,350.0010,875.0010,875.003,155
Feb 14, 202510,475.0010,675.0010,475.0010,675.0010,675.008,110
Feb 13, 202510,450.0010,550.0010,350.0010,500.0010,500.008,132
Feb 12, 202510,375.0010,500.0010,275.0010,475.0010,475.0040,785
Feb 11, 202510,500.0010,500.0010,225.0010,375.0010,375.006,192
Feb 10, 202510,350.0010,550.0010,350.0010,425.0010,425.008,452
Feb 7, 202510,475.0010,500.0010,325.0010,325.0010,325.007,366
Feb 6, 202510,225.0010,450.0010,225.0010,375.0010,375.007,104
Feb 5, 202510,350.0010,400.0010,250.0010,400.0010,400.008,160
Feb 4, 202510,100.0010,400.0010,100.0010,375.0010,375.0018,413
Feb 3, 202510,125.0010,175.009,890.0010,100.0010,100.0030,292
Jan 31, 202510,275.0010,300.0010,100.0010,125.0010,125.0010,562
Jan 30, 202510,150.0010,250.0010,000.0010,200.0010,200.0012,618
Jan 29, 20259,970.0010,100.009,970.0010,025.0010,025.006,750
Jan 28, 20259,890.009,980.009,840.009,930.009,930.0015,177
Jan 27, 202510,100.0010,100.009,820.009,890.009,890.0031,055
Jan 24, 202510,400.0010,400.009,740.0010,075.0010,075.0022,760
Jan 23, 202510,175.0010,175.0010,075.0010,150.0010,150.002,446
Jan 22, 202510,125.0010,175.0010,050.0010,175.0010,175.005,284
Jan 21, 202510,150.0010,150.0010,000.0010,125.0010,125.0025,822
Jan 20, 20259,830.0010,250.009,830.0010,225.0010,225.001,486
Jan 17, 202510,000.0010,100.009,930.0010,000.0010,000.007,210
Jan 16, 20259,950.0010,100.009,910.009,980.009,980.0013,231
Jan 15, 20259,980.009,980.009,860.009,910.009,910.008,332
Jan 14, 20259,750.009,910.009,750.009,830.009,830.0023,096
Jan 13, 20259,790.009,810.009,640.009,740.009,740.0019,464
Jan 10, 20259,920.009,940.009,750.009,770.009,770.005,352
Jan 9, 20259,980.0010,250.009,980.0010,150.0010,150.002,129
Jan 8, 202510,000.0010,050.009,870.009,960.009,960.008,075
Jan 7, 20259,980.0010,150.009,950.009,990.009,990.0013,139
Jan 6, 20259,940.0010,175.009,900.0010,075.0010,075.009,228
Jan 3, 20259,860.0010,025.009,820.009,980.009,980.0016,230
Jan 2, 202510,050.0010,075.009,760.009,810.009,810.005,885
Dec 30, 202410,450.0010,450.009,850.0010,000.0010,000.006,454
Dec 27, 202410,125.0010,350.009,910.0010,000.0010,000.006,520
Dec 26, 202410,050.0010,175.009,930.0010,100.0010,100.007,781
Dec 24, 202410,050.0010,100.009,960.0010,025.0010,025.001,098
Dec 23, 20249,850.0010,000.009,740.0010,000.0010,000.004,223
Dec 20, 20249,730.009,880.009,580.009,850.009,850.005,800
Dec 19, 20249,800.009,960.009,660.009,700.009,700.006,346
Dec 18, 20249,600.0010,200.009,600.009,780.009,780.0012,462
Dec 17, 20249,690.009,910.009,550.009,890.009,890.0012,242
Dec 16, 20249,750.009,800.009,540.009,790.009,790.008,110
Dec 13, 20249,500.009,620.009,470.009,610.009,610.0043,095
Dec 12, 20249,540.009,540.009,410.009,460.009,460.005,399
Dec 11, 20249,500.009,590.009,430.009,470.009,470.0012,726
Dec 10, 20249,500.009,560.009,350.009,480.009,480.0036,378
Dec 9, 20249,470.009,650.009,470.009,580.009,580.009,750
Dec 6, 20249,580.009,720.009,350.009,420.009,420.008,345
Dec 5, 20249,650.009,730.009,530.009,580.009,580.0012,941
Dec 4, 20249,610.009,710.009,560.009,650.009,650.003,944
Dec 3, 20249,630.009,630.009,430.009,610.009,610.007,608
Dec 2, 20249,860.009,860.009,470.009,630.009,630.007,553
Nov 29, 20249,800.009,800.009,450.009,630.009,630.004,965
Nov 28, 20249,800.009,800.009,400.009,710.009,710.001,818
Nov 27, 20249,450.009,650.009,450.009,570.009,570.0016,734
Nov 26, 20249,510.009,620.009,490.009,570.009,570.0046,056
Nov 25, 20249,760.009,760.009,530.009,620.009,620.004,769
Nov 22, 20249,480.009,660.009,480.009,560.009,560.0016,815
Nov 21, 20249,500.009,640.009,500.009,610.009,610.0040,453
Nov 20, 20249,940.009,940.009,540.009,590.009,590.003,222
Nov 19, 20249,640.009,870.009,610.009,700.009,700.006,354
Nov 15, 20249,840.0010,050.009,690.009,760.009,760.007,712
Nov 14, 20249,870.0010,025.009,820.009,920.009,920.0015,831
Nov 13, 202410,000.0010,150.009,950.009,980.009,980.0011,629
Nov 12, 202410,100.0010,200.0010,000.0010,100.0010,100.0028,282
Nov 11, 202410,325.0010,325.0010,000.0010,275.0010,275.007,966
Nov 8, 202410,500.0010,600.0010,225.0010,325.0010,325.005,048
Nov 7, 202410,600.0010,700.0010,550.0010,675.0010,675.0022,991
Nov 6, 202410,625.0010,625.0010,350.0010,450.0010,450.006,501
Nov 5, 202410,600.0010,750.0010,600.0010,725.0010,725.002,803
Nov 4, 202410,550.0010,725.0010,425.0010,575.0010,575.007,416
Nov 1, 202410,425.0010,525.0010,300.0010,475.0010,475.007,738
Oct 31, 202410,500.0010,500.0010,200.0010,250.0010,250.0012,666
Oct 30, 202410,175.0010,450.0010,175.0010,400.0010,400.004,760
Oct 29, 202410,500.0010,525.0010,375.0010,425.0010,425.0018,414
Oct 28, 202410,550.0010,725.0010,475.0010,500.0010,500.007,910
Oct 25, 202410,650.0010,750.0010,525.0010,550.0010,550.0011,420
Oct 24, 202410,725.0010,725.0010,600.0010,650.0010,650.003,064
Oct 23, 202410,850.0010,850.0010,700.0010,725.0010,725.0011,926
Oct 22, 202410,900.0010,950.0010,825.0010,900.0010,900.0026,043
Oct 21, 202410,925.0011,000.0010,825.0010,925.0010,925.0010,103
Oct 18, 202410,900.0011,050.0010,900.0011,000.0011,000.0039,944
Oct 17, 202410,850.0010,950.0010,750.0010,875.0010,875.0011,483
Oct 16, 202410,675.0010,875.0010,675.0010,875.0010,875.009,369
Oct 15, 202410,975.0010,975.0010,600.0010,625.0010,625.009,452
Oct 14, 202410,800.0011,000.0010,800.0010,900.0010,900.0025,701
Oct 10, 202410,800.0011,050.0010,800.0010,850.0010,850.0014,267
Oct 9, 202411,175.0011,175.0010,925.0010,975.0010,975.006,119
Oct 8, 202411,350.0011,350.0011,100.0011,225.0011,225.0012,267
Oct 7, 202411,550.0011,650.0011,475.0011,575.0011,575.009,755
Oct 4, 202411,500.0011,550.0011,450.0011,550.0011,550.0013,317
Oct 3, 202411,600.0011,600.0011,400.0011,475.0011,475.0012,550
Oct 2, 202411,825.0011,825.0011,600.0011,700.0011,700.0012,991
Oct 1, 202411,600.0011,600.0011,300.0011,525.0011,525.0013,604
Sep 30, 202411,500.0011,500.0011,200.0011,375.0011,375.0010,379
Sep 27, 202411,400.0011,625.0011,400.0011,425.0011,425.0014,547
Sep 26, 202411,350.0011,525.0011,325.0011,475.0011,475.0012,841
Sep 25, 202411,175.0011,175.0011,000.0011,100.0011,100.0017,022
Sep 24, 202410,975.0011,175.0010,975.0011,125.0011,125.009,228
Sep 23, 202410,625.0010,875.0010,625.0010,825.0010,825.006,303
Sep 20, 202410,675.0010,750.0010,550.0010,675.0010,675.003,517
Sep 19, 202410,700.0010,750.0010,650.0010,675.0010,675.0013,155
Sep 18, 202410,650.0010,750.0010,550.0010,625.0010,625.005,022
Sep 17, 202410,700.0010,825.0010,625.0010,675.0010,675.0016,431
Sep 16, 202410,800.0010,800.0010,575.0010,625.0010,625.0038,508
Sep 13, 202410,825.0010,825.0010,650.0010,750.0010,750.004,071
Sep 12, 202410,525.0010,750.0010,525.0010,725.0010,725.003,738
Sep 11, 202410,400.0010,625.0010,350.0010,575.0010,575.003,097
Sep 10, 202410,700.0010,700.0010,350.0010,500.0010,500.004,002
Sep 9, 202410,700.0010,700.0010,375.0010,500.0010,500.004,655
Sep 6, 202410,850.0010,850.0010,475.0010,550.0010,550.004,610
Sep 5, 202411,000.0011,075.0010,800.0010,850.0010,850.006,185
Sep 4, 202411,150.0011,175.0010,950.0011,050.0011,050.002,481
Sep 3, 202411,275.0011,275.0011,050.0011,100.0011,100.005,441
Sep 2, 202411,450.0011,900.0010,900.0011,575.0011,575.002,742
Aug 30, 202411,400.0011,400.0011,075.0011,300.0011,300.004,423
Aug 29, 202411,200.0011,300.0011,125.0011,175.0011,175.0073,303
Aug 28, 202411,300.0011,325.0011,150.0011,200.0011,200.006,274
Aug 27, 202411,300.0011,325.0011,175.0011,300.0011,300.002,901
Aug 26, 202411,500.0011,500.0011,150.0011,275.0011,275.004,806
Aug 23, 202411,200.0011,350.0011,200.0011,350.0011,350.002,647
Aug 22, 202411,300.0011,325.0011,100.0011,150.0011,150.002,609
Aug 21, 202411,225.0011,325.0011,225.0011,300.0011,300.006,316
Aug 20, 202411,450.0011,450.0011,150.0011,225.0011,225.0016,997
Aug 19, 202411,400.0011,400.0011,250.0011,300.0011,300.004,268
Aug 16, 202411,075.0011,275.0011,000.0011,200.0011,200.002,679
Aug 15, 202411,075.0011,075.0010,750.0011,000.0011,000.002,495
Aug 14, 202410,600.0010,825.0010,600.0010,750.0010,750.0012,688
Aug 13, 202410,900.0010,900.0010,750.0010,850.0010,850.003,765
Aug 12, 202411,000.0011,000.0010,800.0010,875.0010,875.004,121
Aug 9, 202411,000.0011,050.0010,825.0010,950.0010,950.005,923
Aug 8, 202411,025.0011,075.0010,900.0010,975.0010,975.004,762
Aug 7, 202411,100.0011,100.0010,825.0010,850.0010,850.003,471
Aug 6, 202410,875.0010,950.0010,775.0010,875.0010,875.006,606
Aug 5, 202410,775.0010,925.0010,575.0010,825.0010,825.0012,905
Aug 2, 202411,000.0011,050.0010,800.0011,000.0011,000.009,262
Aug 1, 202411,150.0011,225.0010,925.0011,050.0011,050.006,803
Jul 31, 202410,700.0011,125.0010,650.0011,050.0011,050.0010,704
Jul 30, 202410,825.0010,950.0010,575.0010,650.0010,650.007,394
Jul 29, 202411,325.0011,325.0010,875.0010,900.0010,900.0011,286
Jul 26, 202411,300.0011,300.0011,075.0011,150.0011,150.0010,596
Jul 25, 202411,025.0011,300.0011,025.0011,150.0011,150.0014,918
Jul 24, 202411,400.0011,400.0011,225.0011,275.0011,275.006,341
Jul 23, 202411,425.0011,500.0011,325.0011,400.0011,400.0012,709
Jul 22, 202411,600.0011,600.0011,400.0011,500.0011,500.008,291
Jul 19, 202411,450.0011,450.0011,275.0011,400.0011,400.0067,683
Jul 18, 202411,625.0011,625.0011,375.0011,425.0011,425.004,807
Jul 17, 202411,425.0011,500.0011,225.0011,400.0011,400.004,467
Jul 16, 202411,700.0011,700.0011,000.0011,425.0011,425.007,435
Jul 15, 202412,575.0012,575.0011,450.0011,525.0011,525.008,282
Jul 12, 202412,600.0012,825.0012,600.0012,750.0012,750.0010,349
Jul 11, 202412,300.0012,575.0012,250.0012,550.0012,550.007,874
Jul 10, 202412,200.0012,300.0012,025.0012,275.0012,275.005,507
Jul 8, 202412,300.0012,368.0012,064.0012,130.5012,130.505,498
Jul 5, 202412,603.0012,603.0012,097.0012,196.0012,196.0017,451
Jul 4, 202412,500.0012,759.0012,300.5012,562.5012,562.503,655
Jul 3, 202412,500.0012,500.0012,006.0012,489.0012,489.004,401
Jul 2, 202412,080.0012,439.0012,080.0012,242.5012,242.507,709
Jul 1, 202411,973.0012,100.5011,600.0012,064.5012,064.5010,009
Jun 28, 202411,698.5011,699.0011,442.0011,512.5011,512.505,668
Jun 27, 202411,100.0011,574.0011,100.0011,441.0011,441.008,711
Jun 26, 202411,207.0011,437.5011,156.5011,431.5011,431.5014,738
Jun 25, 202410,900.0011,221.5010,900.0011,206.0011,206.002,859
Jun 24, 202411,400.0011,690.0010,805.0011,240.0011,240.005,579
Jun 19, 202410,912.0011,889.5010,805.0011,277.0011,277.002,691
Jun 18, 202411,000.0011,000.0010,770.5010,902.0010,902.005,865
Jun 14, 202410,800.0010,834.5010,563.5010,725.5010,725.504,072
Jun 13, 202410,860.0011,000.0010,420.5010,746.5010,746.506,230
Jun 12, 202410,947.0011,232.5010,943.0011,034.0011,034.0011,523
Jun 11, 202411,000.0011,000.0010,825.5010,948.0010,948.003,469
Jun 10, 202411,060.5011,231.5010,960.5011,076.0011,076.006,796
Jun 7, 202410,850.0011,158.5010,850.0011,049.5011,049.507,117
Jun 6, 202411,000.0011,249.5011,000.0011,069.0011,069.005,961
Jun 5, 202411,300.0011,350.0010,930.0011,099.0011,099.009,468
Jun 4, 202411,400.0011,565.0010,777.0010,955.5010,955.509,699
Jun 3, 202410,500.0011,500.0010,500.0010,998.5010,998.5013,795
May 31, 202410,285.0010,445.0010,077.0010,436.5010,436.506,557
May 30, 202410,295.0010,470.009,999.0010,250.5010,250.506,709
May 29, 202410,501.5010,518.0010,118.5010,295.5010,295.5037,588
May 28, 202410,896.0010,907.5010,501.0010,647.5010,647.507,703
May 27, 202411,000.0011,000.0010,100.0010,862.0010,862.002,032
May 24, 202410,766.0010,953.5010,376.0010,629.5010,629.505,959
May 23, 202411,000.0011,183.5010,582.5010,776.0010,776.0013,654
May 22, 202410,444.0010,911.0010,426.5010,860.5010,860.5045,009
May 21, 20249,935.0010,423.009,910.0010,390.0010,390.0029,007
May 20, 202410,000.0010,000.009,570.509,966.509,966.5019,508
May 17, 20249,600.009,713.509,600.009,675.509,675.508,914
May 16, 20249,600.009,602.009,479.509,597.009,597.0025,293
May 15, 20249,399.009,534.509,361.009,524.509,524.508,935
May 14, 20249,311.009,382.509,227.009,357.009,357.008,351
May 13, 20249,170.009,286.509,170.009,226.509,226.5011,845
May 10, 20249,200.009,294.509,137.009,162.009,162.008,424
May 9, 20249,300.009,300.009,103.009,204.009,204.002,710
May 8, 20249,140.009,270.509,073.009,117.509,117.508,553
May 7, 20249,600.009,600.009,237.009,277.509,277.5015,988
May 6, 20249,547.009,547.009,324.009,464.509,464.5011,122
May 3, 20249,550.009,576.009,412.009,523.009,523.0015,057
Apr 30, 20249,094.009,097.508,948.508,951.008,951.007,293
Apr 29, 20248,900.009,100.008,900.009,093.009,093.007,507
Apr 26, 20248,600.008,985.008,600.008,927.508,927.506,383
Apr 25, 20248,584.508,820.008,512.008,817.008,817.0010,784
Apr 24, 20248,600.008,609.008,515.008,584.508,584.503,491
Apr 22, 20248,434.008,546.508,434.008,517.008,517.002,909