EEM
CEDEAR ARSISHARES MSCI EMERGING MARKETS ETF · EEM · NYSE Arca
ISIN: ARCAVA4600X4 · Subyacente: ETF · Valor representado:
Último cierre
21910.00
-40.00
-0.18%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 21950.00
Mínimo 21790.00
Máximo 21990.00
Volumen 18476
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 21950.00 | 21990.00 | 21790.00 | 21910.00 | 18476 |
| 08/09/2026 | 22050.00 | 22050.00 | 21820.00 | 21950.00 | 31670 |
| 07/09/2026 | 21900.00 | 22500.00 | 21670.00 | 22140.00 | 5576 |
| 04/09/2026 | 21600.00 | 21820.00 | 21500.00 | 21780.00 | 15159 |
| 03/09/2026 | 21500.00 | 21500.00 | 21190.00 | 21470.00 | 24046 |
| 02/09/2026 | 21060.00 | 21450.00 | 21060.00 | 21410.00 | 24645 |
| 01/09/2026 | 21550.00 | 21570.00 | 21220.00 | 21280.00 | 43666 |
| 31/08/2026 | 21610.00 | 21670.00 | 21350.00 | 21480.00 | 19052 |
| 28/08/2026 | 21650.00 | 21820.00 | 21510.00 | 21590.00 | 36408 |
| 27/08/2026 | 21660.00 | 21720.00 | 21500.00 | 21660.00 | 17404 |
| 26/08/2026 | 21550.00 | 21710.00 | 21500.00 | 21630.00 | 11923 |
| 25/08/2026 | 21330.00 | 21540.00 | 21330.00 | 21540.00 | 51313 |
| 24/08/2026 | 21250.00 | 21260.00 | 21010.00 | 21190.00 | 28280 |
| 21/08/2026 | 21220.00 | 21420.00 | 21220.00 | 21390.00 | 14140 |
| 20/08/2026 | 20900.00 | 21150.00 | 20890.00 | 21070.00 | 19208 |
| 19/08/2026 | 21120.00 | 21120.00 | 20830.00 | 20890.00 | 9941 |
| 18/08/2026 | 20950.00 | 20980.00 | 20620.00 | 20700.00 | 29527 |
| 14/08/2026 | 21150.00 | 21290.00 | 20930.00 | 21000.00 | 15359 |
| 13/08/2026 | 21120.00 | 21250.00 | 21030.00 | 21120.00 | 29092 |
| 12/08/2026 | 21260.00 | 21260.00 | 21000.00 | 21100.00 | 38185 |
| 11/08/2026 | 20810.00 | 20820.00 | 20650.00 | 20750.00 | 24738 |
| 10/08/2026 | 20750.00 | 20750.00 | 20540.00 | 20670.00 | 14047 |
| 07/08/2026 | 20640.00 | 20820.00 | 20570.00 | 20790.00 | 19578 |
| 06/08/2026 | 20450.00 | 20700.00 | 20310.00 | 20530.00 | 26962 |
| 05/08/2026 | 20930.00 | 20930.00 | 20730.00 | 20770.00 | 19046 |
| 04/08/2026 | 20600.00 | 20910.00 | 20580.00 | 20890.00 | 25467 |
| 03/08/2026 | 20150.00 | 20410.00 | 19940.00 | 20350.00 | 16775 |
| 31/07/2026 | 20340.00 | 20440.00 | 20050.00 | 20250.00 | 27907 |
| 30/07/2026 | 19660.00 | 20020.00 | 19560.00 | 19830.00 | 16433 |
| 29/07/2026 | 19760.00 | 19910.00 | 19370.00 | 19420.00 | 21353 |
| 28/07/2026 | 19960.00 | 20120.00 | 19760.00 | 19920.00 | 23902 |
| 27/07/2026 | 20540.00 | 20550.00 | 20090.00 | 20360.00 | 12588 |
| 24/07/2026 | 20360.00 | 20430.00 | 20150.00 | 20260.00 | 14386 |
| 23/07/2026 | 20390.00 | 20590.00 | 20280.00 | 20420.00 | 12681 |
| 22/07/2026 | 20450.00 | 20550.00 | 20330.00 | 20460.00 | 11862 |
| 21/07/2026 | 20410.00 | 20580.00 | 20340.00 | 20570.00 | 16732 |
| 20/07/2026 | 20110.00 | 20270.00 | 19980.00 | 20030.00 | 15378 |
| 17/07/2026 | 19630.00 | 20170.00 | 19440.00 | 20010.00 | 17778 |
| 16/07/2026 | 20310.00 | 20310.00 | 20040.00 | 20090.00 | 15620 |
| 15/07/2026 | 20600.00 | 20600.00 | 20250.00 | 20540.00 | 13858 |
| 14/07/2026 | 20410.00 | 20550.00 | 20310.00 | 20460.00 | 20360 |
| 13/07/2026 | 20530.00 | 20580.00 | 20200.00 | 20280.00 | 16285 |
| 10/07/2026 | 20910.00 | 21000.00 | 20810.00 | 20950.00 | 3212 |
| 08/07/2026 | 20700.00 | 20910.00 | 20500.00 | 20870.00 | 17854 |
| 07/07/2026 | 20820.00 | 20840.00 | 20550.00 | 20700.00 | 16782 |
| 06/07/2026 | 21000.00 | 21300.00 | 21000.00 | 21240.00 | 31115 |
| 03/07/2026 | 20650.00 | 21290.00 | 20600.00 | 21000.00 | 6853 |
| 02/07/2026 | 20970.00 | 21200.00 | 20350.00 | 20610.00 | 18041 |
| 01/07/2026 | 21030.00 | 21290.00 | 20830.00 | 20900.00 | 23246 |
| 30/06/2026 | 21040.00 | 21450.00 | 20970.00 | 21370.00 | 21263 |