EEM Historical Prices | iShares MSCI Emerging Index Fun Stock

Dow

0.60% Nasdaq

0.23%

iShares MSCI Emerging Markets (EEM)

-NYSEArca

41.64 0.07(0.17%) 3:47PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	41.04	41.59	41.01	41.57	62,507,400	41.57
Sep 30, 2013	40.59	40.92	40.49	40.76	93,838,100	40.76
Sep 27, 2013	41.39	41.47	41.11	41.23	69,028,500	41.23
Sep 26, 2013	41.79	41.94	41.49	41.72	54,419,200	41.72
Sep 25, 2013	41.87	41.90	41.50	41.55	56,353,100	41.55
Sep 24, 2013	42.07	42.17	41.79	41.87	43,438,700	41.87
Sep 23, 2013	42.14	42.38	42.07	42.23	61,143,000	42.23
Sep 20, 2013	42.84	42.84	42.01	42.08	77,275,200	42.08
Sep 19, 2013	43.13	43.17	42.78	43.04	100,087,700	43.04
Sep 18, 2013	41.41	43.32	41.23	43.27	113,370,100	43.27
Sep 17, 2013	41.63	41.70	41.45	41.53	46,999,400	41.53
Sep 16, 2013	41.87	41.90	41.52	41.62	68,924,400	41.62
Sep 13, 2013	40.96	41.21	40.87	41.16	44,860,400	41.16
Sep 12, 2013	41.22	41.26	40.88	40.89	58,460,500	40.89
Sep 11, 2013	41.18	41.50	41.10	41.37	73,495,900	41.37
Sep 10, 2013	41.27	41.43	41.15	41.34	80,651,200	41.34
Sep 9, 2013	40.38	41.11	40.35	41.03	116,120,500	41.03
Sep 6, 2013	39.95	40.14	39.51	39.98	75,420,400	39.98
Sep 5, 2013	38.97	39.50	38.92	39.40	58,957,100	39.40
Sep 4, 2013	38.48	38.95	38.40	38.94	60,083,400	38.94
Sep 3, 2013	38.57	38.71	38.17	38.26	62,694,800	38.26
Aug 30, 2013	38.17	38.19	37.74	38.02	104,219,900	38.02
Aug 29, 2013	37.87	38.16	37.64	37.73	63,988,700	37.73
Aug 28, 2013	37.29	37.79	37.17	37.43	69,409,900	37.43
Aug 27, 2013	37.60	37.67	37.27	37.35	89,367,100	37.35
Aug 26, 2013	38.70	38.73	38.16	38.23	42,254,600	38.23
Aug 23, 2013	38.50	38.72	38.27	38.65	57,345,100	38.65
Aug 22, 2013	38.01	38.28	37.98	38.20	57,470,900	38.20
Aug 21, 2013	38.03	38.08	37.51	37.59	108,745,800	37.59
Aug 20, 2013	38.37	38.73	38.35	38.49	53,697,600	38.49
Aug 19, 2013	38.99	39.03	38.54	38.56	53,829,000	38.56
Aug 16, 2013	39.67	39.74	39.25	39.30	72,806,300	39.30
Aug 15, 2013	39.59	39.72	39.22	39.64	59,751,700	39.64
Aug 14, 2013	40.13	40.20	40.04	40.10	48,288,100	40.10
Aug 13, 2013	39.98	40.09	39.77	39.97	61,264,100	39.97
Aug 12, 2013	39.52	39.88	39.52	39.73	61,381,800	39.73
Aug 9, 2013	39.29	39.59	39.28	39.36	56,199,400	39.36
Aug 8, 2013	38.97	39.45	38.72	39.28	75,526,500	39.28
Aug 7, 2013	38.59	38.76	38.51	38.54	54,242,300	38.54
Aug 6, 2013	39.30	39.30	38.87	38.96	51,415,100	38.96
Aug 5, 2013	39.58	39.59	39.30	39.46	41,164,800	39.46
Aug 2, 2013	39.61	39.94	39.58	39.71	46,528,200	39.71
Aug 1, 2013	39.43	39.86	39.35	39.72	81,917,200	39.72
Jul 31, 2013	38.93	39.48	38.76	39.01	81,129,000	39.01
Jul 30, 2013	39.51	39.54	39.16	39.24	38,655,400	39.24
Jul 29, 2013	39.51	39.56	39.31	39.33	50,232,900	39.33
Jul 26, 2013	39.70	39.88	39.40	39.83	37,847,700	39.83
Jul 25, 2013	39.56	39.96	39.54	39.92	45,387,700	39.92
Jul 24, 2013	40.10	40.11	39.45	39.69	73,854,100	39.69
Jul 23, 2013	40.05	40.24	39.93	40.10	69,873,900	40.10
Jul 22, 2013	39.38	39.74	39.23	39.67	60,947,300	39.67
Jul 19, 2013	39.33	39.34	39.13	39.28	56,381,200	39.28
Jul 18, 2013	39.61	39.73	39.33	39.39	63,396,800	39.39
Jul 17, 2013	39.83	39.90	39.69	39.86	64,775,200	39.86
Jul 16, 2013	39.44	39.54	39.15	39.50	59,925,000	39.50
Jul 15, 2013	39.15	39.55	39.13	39.34	78,940,600	39.34
Jul 12, 2013	38.92	39.01	38.75	38.94	48,446,100	38.94
Jul 11, 2013	38.91	39.39	38.71	39.36	99,047,500	39.36
Jul 10, 2013	37.70	37.95	37.48	37.52	72,780,900	37.52
Jul 9, 2013	37.80	37.93	37.52	37.88	68,925,700	37.88
Jul 8, 2013	37.34	37.68	37.28	37.39	63,868,900	37.39
Jul 5, 2013	37.64	37.69	36.98	37.34	94,284,700	37.34
Jul 3, 2013	37.40	37.91	37.36	37.58	51,565,400	37.58
Jul 2, 2013	38.52	38.78	37.69	37.93	91,594,600	37.93
Jul 1, 2013	38.68	38.88	38.47	38.62	64,188,900	38.62
Jun 28, 2013	37.99	38.60	37.93	38.50	92,251,600	38.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On EEM

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Emerging Markets (EEM)