iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.79-0.32 (-0.73%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2020	43.95	43.97	43.42	43.78	43.78	44,882,900
Sep 21, 2020	43.77	44.14	43.39	44.11	44.11	42,901,100
Sep 18, 2020	44.91	44.95	44.45	44.52	44.52	34,270,500
Sep 17, 2020	44.51	44.94	44.48	44.87	44.87	38,231,100
Sep 16, 2020	45.25	45.41	45.03	45.05	45.05	38,179,100
Sep 15, 2020	45.19	45.23	45.02	45.11	45.11	30,541,000
Sep 14, 2020	44.51	44.71	44.45	44.64	44.64	38,892,300
Sep 11, 2020	44.11	44.25	43.71	43.93	43.93	49,400,700
Sep 10, 2020	44.27	44.34	43.51	43.51	43.51	54,276,200
Sep 09, 2020	44.01	44.31	43.90	44.22	44.22	49,010,500
Sep 08, 2020	43.56	43.96	43.43	43.57	43.57	50,051,100
Sep 04, 2020	44.42	44.66	43.58	44.34	44.34	62,284,500
Sep 03, 2020	44.94	44.95	44.04	44.32	44.32	82,433,300
Sep 02, 2020	45.36	45.37	44.78	45.18	45.18	50,638,400
Sep 01, 2020	44.96	45.33	44.92	45.30	45.30	34,212,200
Aug 31, 2020	44.71	44.72	44.25	44.54	44.54	52,790,000
Aug 28, 2020	45.24	45.56	45.12	45.55	45.55	24,151,700
Aug 27, 2020	45.46	45.46	44.77	44.96	44.96	31,947,400
Aug 26, 2020	45.23	45.39	45.17	45.34	45.34	31,465,300
Aug 25, 2020	44.92	45.26	44.82	45.22	45.22	27,608,400
Aug 24, 2020	44.94	44.97	44.60	44.77	44.77	26,576,500
Aug 21, 2020	43.98	44.30	43.79	44.28	44.28	34,657,800
Aug 20, 2020	43.46	44.07	43.37	44.06	44.06	38,399,500
Aug 19, 2020	44.61	44.62	44.19	44.20	44.20	28,391,100
Aug 18, 2020	44.80	44.87	44.46	44.75	44.75	34,464,800
Aug 17, 2020	44.57	44.82	44.50	44.80	44.80	26,422,200
Aug 14, 2020	44.21	44.31	44.15	44.24	44.24	24,593,800
Aug 13, 2020	44.40	44.47	44.13	44.32	44.32	26,509,200
Aug 12, 2020	44.31	44.58	44.21	44.45	44.45	30,741,300
Aug 11, 2020	44.27	44.36	43.81	43.86	43.86	34,166,400
Aug 10, 2020	43.94	44.07	43.64	43.98	43.98	26,964,700
Aug 07, 2020	43.99	44.15	43.64	43.87	43.87	35,757,700
Aug 06, 2020	44.52	44.81	44.36	44.79	44.79	33,523,700
Aug 05, 2020	44.56	44.85	44.53	44.65	44.65	36,771,100
Aug 04, 2020	43.78	44.17	43.77	44.17	44.17	40,597,400
Aug 03, 2020	43.45	43.69	43.41	43.59	43.59	30,603,000
Jul 31, 2020	43.63	43.64	42.96	43.29	43.29	62,457,700
Jul 30, 2020	43.63	43.76	43.19	43.59	43.59	47,900,300
Jul 29, 2020	43.85	44.27	43.85	44.15	44.15	37,830,900
Jul 28, 2020	43.73	43.78	43.40	43.45	43.45	31,219,100
Jul 27, 2020	43.44	43.84	43.31	43.81	43.81	39,112,200
Jul 24, 2020	42.72	43.14	42.63	43.14	43.14	30,184,800
Jul 23, 2020	43.50	43.67	42.97	43.18	43.18	39,243,400
Jul 22, 2020	43.71	43.71	43.29	43.53	43.53	31,232,200
Jul 21, 2020	44.00	44.02	43.70	43.72	43.72	44,423,400
Jul 20, 2020	43.01	43.37	42.89	43.32	43.32	23,319,300
Jul 17, 2020	42.84	42.86	42.55	42.77	42.77	40,913,000
Jul 16, 2020	42.31	42.57	42.25	42.53	42.53	36,512,000
Jul 15, 2020	43.27	43.35	42.97	43.14	43.14	48,309,100
Jul 14, 2020	42.45	43.13	42.35	43.01	43.01	56,528,000
Jul 13, 2020	43.54	43.86	42.87	42.95	42.95	47,039,600
Jul 10, 2020	43.23	43.30	42.95	43.24	43.24	45,293,500
Jul 09, 2020	43.90	43.96	43.13	43.52	43.52	64,950,400
Jul 08, 2020	43.00	43.52	42.95	43.52	43.52	42,278,100
Jul 07, 2020	42.59	42.88	42.40	42.42	42.42	34,004,100
Jul 06, 2020	42.78	43.15	42.78	43.14	43.14	69,159,900
Jul 02, 2020	41.31	41.60	41.18	41.36	41.36	42,240,200
Jul 01, 2020	40.21	40.59	40.18	40.44	40.44	51,766,200
Jun 30, 2020	40.05	40.09	39.74	39.99	39.99	67,644,600
Jun 29, 2020	39.95	40.14	39.72	40.12	40.12	34,712,700
Jun 26, 2020	40.31	40.33	39.77	39.94	39.94	53,901,200
Jun 25, 2020	40.12	40.44	39.98	40.43	40.43	48,199,000
Jun 24, 2020	40.64	40.76	39.98	40.26	40.26	51,150,200
Jun 23, 2020	40.89	41.07	40.76	40.80	40.80	32,995,800
Jun 22, 2020	40.19	40.50	40.10	40.41	40.41	39,024,200
Jun 19, 2020	40.47	40.48	39.78	39.92	39.92	72,411,300
Jun 18, 2020	39.81	40.08	39.80	39.93	39.93	48,131,400
Jun 17, 2020	39.87	40.11	39.79	39.91	39.91	61,471,100
Jun 16, 2020	40.27	40.27	39.25	39.53	39.53	79,638,000
Jun 15, 2020	38.62	39.51	38.50	39.28	39.28	76,868,600
Jun 15, 2020	0.23 Dividend
Jun 12, 2020	40.02	40.10	39.28	39.87	39.64	73,777,900
Jun 11, 2020	39.86	40.08	38.99	39.04	38.81	91,271,100
Jun 10, 2020	41.01	41.31	40.67	41.19	40.95	81,172,700
Jun 09, 2020	40.58	40.98	40.43	40.89	40.65	44,389,800
Jun 08, 2020	40.80	41.19	40.56	41.17	40.93	39,777,100
Jun 05, 2020	40.90	41.16	40.82	40.92	40.68	52,467,500
Jun 04, 2020	39.91	40.18	39.67	39.87	39.64	50,969,300
Jun 03, 2020	40.05	40.52	39.99	40.44	40.21	60,769,300
Jun 02, 2020	39.07	39.57	38.98	39.52	39.29	54,010,500
Jun 01, 2020	38.08	38.63	38.01	38.60	38.38	49,360,200
May 29, 2020	37.35	37.80	37.09	37.73	37.51	63,740,700
May 28, 2020	37.47	37.65	37.07	37.09	36.88	53,388,700
May 27, 2020	37.40	37.43	36.91	37.35	37.13	47,182,400
May 26, 2020	37.58	37.73	37.19	37.23	37.02	54,511,200
May 22, 2020	36.62	36.62	36.31	36.43	36.22	47,355,000
May 21, 2020	37.40	37.53	37.02	37.20	36.99	42,845,500
May 20, 2020	37.73	37.91	37.42	37.63	37.41	43,140,300
May 19, 2020	37.38	37.56	37.12	37.14	36.93	36,152,600
May 18, 2020	36.92	37.52	36.91	37.44	37.22	47,488,200
May 15, 2020	35.96	36.20	35.84	36.03	35.82	40,402,000
May 14, 2020	35.69	36.59	35.56	36.53	36.32	58,633,700
May 13, 2020	36.87	36.95	36.15	36.39	36.18	55,002,900
May 12, 2020	36.90	37.16	36.45	36.46	36.25	49,641,400
May 11, 2020	36.62	36.84	36.56	36.60	36.39	31,050,600
May 08, 2020	36.54	36.95	36.51	36.84	36.63	60,613,600
May 07, 2020	36.13	36.24	35.91	36.08	35.87	36,883,300
May 06, 2020	36.12	36.16	35.77	35.79	35.58	36,584,500
May 05, 2020	36.06	36.24	35.86	35.90	35.69	41,772,700
May 04, 2020	35.46	35.74	35.32	35.70	35.49	37,036,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,316.75+17.50(+0.53%)

Dow Futures27,350.00+207.00(+0.76%)

Nasdaq Futures11,207.00+57.50(+0.52%)

iShares MSCI Emerging Markets ETF (EEM)

S&P Futures
3,316.75
+17.50(+0.53%)

Dow Futures
27,350.00
+207.00(+0.76%)

Nasdaq Futures
11,207.00
+57.50(+0.52%)