EEM Historical Prices | iShares MSCI Emerging Index Fun Stock

Dow

0.89% Nasdaq

1.26%

iShares MSCI Emerging Markets Index (EEM)

-NYSEArca

43.16 May 2, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	43.00	43.18	42.89	43.16	46,989,800	43.16
May 1, 2013	43.22	43.24	42.68	42.82	64,532,800	42.82
Apr 30, 2013	42.83	43.41	42.65	43.29	80,948,900	43.29
Apr 29, 2013	42.62	42.83	42.44	42.68	43,874,800	42.68
Apr 26, 2013	42.45	42.51	42.10	42.24	51,739,700	42.24
Apr 25, 2013	42.52	42.83	42.44	42.67	41,501,800	42.67
Apr 24, 2013	42.12	42.45	42.11	42.29	51,542,700	42.29
Apr 23, 2013	41.76	42.13	41.69	42.04	64,692,700	42.04
Apr 22, 2013	41.78	41.84	41.48	41.84	33,583,200	41.84
Apr 19, 2013	41.61	41.73	41.47	41.64	50,232,400	41.64
Apr 18, 2013	41.29	41.32	40.87	41.04	47,811,900	41.04
Apr 17, 2013	41.35	41.35	40.76	41.04	87,975,500	41.04
Apr 16, 2013	41.69	41.80	41.37	41.70	51,188,300	41.70
Apr 15, 2013	41.51	41.52	40.82	40.86	69,582,100	40.86
Apr 12, 2013	42.07	42.11	41.55	41.88	109,321,200	41.88
Apr 11, 2013	42.56	42.64	42.39	42.53	46,004,700	42.53
Apr 10, 2013	42.39	42.79	42.35	42.49	49,605,200	42.49
Apr 9, 2013	41.74	42.36	41.63	42.09	77,324,700	42.09
Apr 8, 2013	41.45	41.74	41.34	41.68	46,406,900	41.68
Apr 5, 2013	40.99	41.76	40.92	41.61	93,360,600	41.61
Apr 4, 2013	41.79	41.88	41.47	41.71	72,963,600	41.71
Apr 3, 2013	42.27	42.34	41.74	41.83	66,774,600	41.83
Apr 2, 2013	42.54	42.54	42.27	42.33	39,392,900	42.33
Apr 1, 2013	42.72	42.74	42.23	42.31	48,386,600	42.31
Mar 28, 2013	42.56	42.78	42.47	42.77	43,219,200	42.77
Mar 27, 2013	42.25	42.69	42.13	42.68	42,991,800	42.68
Mar 26, 2013	42.29	42.54	42.28	42.52	55,547,100	42.52
Mar 25, 2013	42.24	42.30	41.75	41.92	46,751,300	41.92
Mar 22, 2013	41.90	42.01	41.80	41.96	41,763,400	41.96
Mar 21, 2013	42.02	42.09	41.75	41.80	50,647,800	41.80
Mar 20, 2013	42.31	42.41	42.20	42.23	53,647,100	42.23
Mar 19, 2013	42.32	42.34	41.72	41.99	81,729,400	41.99
Mar 18, 2013	42.28	42.52	42.24	42.29	69,344,000	42.29
Mar 15, 2013	42.92	42.97	42.73	42.77	61,240,400	42.77
Mar 14, 2013	43.13	43.28	43.10	43.16	40,119,600	43.16
Mar 13, 2013	43.31	43.32	42.95	42.98	80,500,000	42.98
Mar 12, 2013	43.67	43.73	43.29	43.39	50,934,700	43.39
Mar 11, 2013	43.93	43.94	43.76	43.89	44,046,200	43.89
Mar 8, 2013	44.03	44.23	43.83	44.13	61,841,100	44.13
Mar 7, 2013	43.64	43.80	43.58	43.75	44,079,200	43.75
Mar 6, 2013	43.63	43.71	43.49	43.63	42,439,500	43.63
Mar 5, 2013	43.34	43.64	43.31	43.42	49,300,100	43.42
Mar 4, 2013	42.83	42.96	42.67	42.90	43,730,400	42.90
Mar 1, 2013	43.07	43.35	42.90	43.31	52,273,200	43.31
Feb 28, 2013	43.39	43.48	43.17	43.21	43,961,100	43.21
Feb 27, 2013	42.95	43.46	42.92	43.41	45,986,600	43.41
Feb 26, 2013	42.94	43.07	42.66	42.94	69,633,700	42.94
Feb 25, 2013	43.63	43.67	42.59	42.70	81,527,900	42.70
Feb 22, 2013	43.38	43.38	43.10	43.28	73,001,800	43.28
Feb 21, 2013	43.34	43.36	42.88	43.09	78,468,500	43.09
Feb 20, 2013	44.28	44.28	43.65	43.69	47,496,700	43.69
Feb 19, 2013	44.03	44.22	44.03	44.08	55,626,600	44.08
Feb 15, 2013	44.19	44.21	43.96	43.99	42,285,100	43.99
Feb 14, 2013	44.00	44.21	43.94	44.15	28,975,200	44.15
Feb 13, 2013	44.20	44.28	44.07	44.17	32,068,400	44.17
Feb 12, 2013	43.83	44.13	43.68	43.95	40,661,300	43.95
Feb 11, 2013	43.77	43.88	43.63	43.83	25,661,600	43.83
Feb 8, 2013	43.66	43.92	43.65	43.85	36,378,000	43.85
Feb 7, 2013	43.85	43.86	43.32	43.53	47,884,300	43.53
Feb 6, 2013	43.76	43.92	43.62	43.92	52,411,700	43.92
Feb 5, 2013	44.10	44.19	43.93	43.97	41,440,100	43.97
Feb 4, 2013	44.17	44.21	43.79	43.92	48,193,600	43.92
Feb 1, 2013	44.47	44.64	44.31	44.51	50,348,500	44.51
Jan 31, 2013	44.18	44.27	44.05	44.22	51,081,600	44.22
Jan 30, 2013	44.15	44.28	44.11	44.13	47,812,800	44.13
Jan 29, 2013	44.10	44.45	43.87	44.34	46,274,900	44.34
* 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.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EEM

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Emerging Markets Index (EEM)