• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    iShares MSCI Emerging Markets (EEM)

    -NYSEArca
    38.84 Up 0.27(0.70%) Dec 19, 4:00PM EST
    |After Hours : 38.84 0.00 (0.00%) Dec 19, 5:12PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 11, 2003117.85118.09117.00118.00294,30010.80
    Jun 10, 2003116.74117.90116.74117.90233,10010.79
    Jun 9, 2003117.86117.86116.33116.70208,80010.68
    Jun 6, 2003117.25118.90117.24117.71608,40010.77
    Jun 5, 2003116.92116.92115.86116.62509,40010.67
    Jun 4, 2003115.00116.51115.00116.50241,20010.66
    Jun 3, 2003116.00116.00114.07115.02244,80010.53
    Jun 2, 2003115.40117.20115.40115.90587,70010.61
    May 30, 2003114.00115.07113.77115.07368,10010.53
    May 29, 2003113.50113.98113.30113.75306,90010.41
    May 28, 2003113.11113.76113.11113.60396,00010.40
    May 27, 2003109.46113.18109.46113.11864,00010.35
    May 23, 2003108.85109.46108.85109.2074,7009.99
    May 22, 2003107.15108.09107.15108.0984,6009.89
    May 21, 2003106.84107.15106.28107.1245,9009.80
    May 20, 2003106.75107.16106.45107.0353,1009.79
    May 19, 2003108.40108.40106.10106.50128,7009.75
    May 16, 2003109.30109.50108.80109.10256,5009.98
    May 15, 2003109.02109.02108.75109.02337,5009.98
    May 14, 2003109.35109.35108.59108.80206,1009.96
    May 13, 2003109.58109.58109.05109.35276,30010.01
    May 12, 2003108.95109.97108.90109.97752,40010.06
    May 9, 2003107.35108.54107.35108.4663,0009.93
    May 8, 2003107.50107.56107.10107.20417,6009.81
    May 7, 2003107.90108.17107.81108.15313,2009.90
    May 6, 2003107.80108.48107.70108.35109,8009.92
    May 5, 2003107.05107.82107.05107.8047,7009.87
    May 2, 2003105.38106.65105.38106.6567,5009.76
    May 1, 2003105.15105.57105.00105.04234,9009.61
    Apr 30, 2003105.50105.59105.18105.45228,6009.65
    Apr 29, 2003104.41105.80104.41105.7576,5009.68
    Apr 28, 2003101.41102.82101.40102.8291,8009.41
    Apr 25, 2003101.41101.41101.00101.15102,6009.26
    Apr 24, 2003104.10104.10102.60102.8590,0009.41
    Apr 23, 2003104.50104.92104.15104.9231,5009.60
    Apr 22, 2003104.07104.43103.75104.4319,8009.56
    Apr 21, 2003104.24104.25104.00104.0872,9009.52
    Apr 17, 2003103.95104.15103.77104.1217,1009.53
    Apr 16, 2003103.30103.80103.30103.389,0009.46
    Apr 15, 2003101.62102.50101.62102.20421,2009.35
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.