Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.05+0.43 (+1.06%)
At close: 04:00PM EDT
41.07 +0.02 (+0.05%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202240.6241.0740.6041.0541.0524,876,700
Aug 11, 202240.7941.2040.5440.6240.6239,235,300
Aug 10, 202240.2340.5040.0840.4640.4627,028,200
Aug 09, 202240.1540.2139.8839.9639.9622,828,600
Aug 08, 202240.1340.3540.0240.1140.1139,087,300
Aug 05, 202239.7740.1239.7440.0640.0628,488,300
Aug 04, 202240.0040.1439.8640.0240.0231,865,200
Aug 03, 202239.4939.8239.3339.7439.7434,939,500
Aug 02, 202239.2739.8539.1839.4339.4341,014,300
Aug 01, 202239.5539.9139.3139.6239.6234,808,000
Jul 29, 202239.6339.9939.4539.9639.9654,050,700
Jul 28, 202240.0440.2139.5940.1540.1537,796,700
Jul 27, 202239.5740.0839.4139.9839.9837,678,900
Jul 26, 202239.5739.6739.1839.2539.2522,891,400
Jul 25, 202239.4939.6039.3939.5639.5621,653,200
Jul 22, 202239.7339.8139.2439.4239.4225,611,800
Jul 21, 202239.5039.8439.4339.8239.8236,814,900
Jul 20, 202239.3939.5039.1939.3739.3738,969,800
Jul 19, 202239.3539.5839.2739.5439.5433,006,200
Jul 18, 202239.2439.4438.8438.9038.9038,982,900
Jul 15, 202238.4538.6738.1238.6338.6344,468,400
Jul 14, 202238.3738.5038.0538.4338.4343,245,400
Jul 13, 202238.3038.9938.3038.7838.7839,435,300
Jul 12, 202238.8639.0738.6838.8738.8724,669,600
Jul 11, 202239.1839.2338.8639.0239.0252,682,500
Jul 08, 202239.9640.2639.8140.0940.0920,993,400
Jul 07, 202239.8440.2739.8340.0940.0956,831,500
Jul 06, 202239.2539.4138.9639.3039.3036,060,300
Jul 05, 202239.0339.5438.8739.5439.5449,452,600
Jul 01, 202239.6239.8639.3739.8539.8544,010,400
Jun 30, 202239.7540.1939.5140.1040.1052,233,200
Jun 29, 202240.3640.4540.1640.2940.2933,969,200
Jun 28, 202241.0341.1940.4240.4540.4531,095,700
Jun 27, 202240.9240.9440.6340.7040.7027,076,400
Jun 24, 202240.1740.6840.1040.6540.6541,176,300
Jun 23, 202239.7139.9239.3639.7139.7144,261,600
Jun 22, 202239.4839.8539.4139.5939.5941,337,900
Jun 21, 202240.2440.4840.1840.3140.3135,943,900
Jun 17, 202239.9540.0539.4239.6739.6763,646,300
Jun 16, 202239.5539.7239.2639.5239.5268,035,800
Jun 15, 202240.3841.0540.1640.7740.7767,577,900
Jun 14, 202240.1040.4139.9940.2440.2458,868,400
Jun 13, 202240.0640.3139.5339.6939.6967,647,000
Jun 10, 202241.5041.5841.0341.1341.1344,176,700
Jun 09, 202242.2242.3141.5641.5941.5953,116,000
Jun 09, 20220.362 Dividend
Jun 08, 202242.9443.1342.7842.9642.6043,591,800
Jun 07, 202242.3442.7742.2742.7342.3757,455,300
Jun 06, 202243.1343.2342.4942.6042.2443,126,000
Jun 03, 202242.6642.6742.2742.3742.0139,337,000
Jun 02, 202242.5143.0942.4043.0742.7144,322,300
Jun 01, 202242.9142.9642.1642.3441.9840,495,600
May 31, 202243.1343.1442.6442.6442.2872,069,000
May 27, 202241.8642.0741.7342.0541.7031,262,900
May 26, 202240.8641.6740.8641.5741.2251,355,800
May 25, 202240.6241.0340.5540.9340.5937,863,200
May 24, 202240.8140.8440.3540.7340.3946,400,400
May 23, 202241.3941.5741.1841.4541.1036,619,400
May 20, 202241.4141.5640.5941.1440.7959,025,400
May 19, 202240.4941.1540.4940.9740.6255,163,500
May 18, 202241.0341.2040.2740.3339.9953,296,300
May 17, 202241.4041.4540.9941.3240.9749,516,400
May 16, 202240.1940.5040.1040.3339.9932,425,000
May 13, 202239.8440.5039.8140.4940.1549,196,100
May 12, 202239.2539.7538.9539.4039.0773,481,300
May 11, 202240.2140.5239.6339.6639.3375,198,500
May 10, 202240.3540.4039.5939.9439.6069,865,000
May 09, 202240.1940.4139.7239.7539.4283,251,500
May 06, 202241.1141.2440.6940.9340.5967,425,600
May 05, 202242.2042.2741.1241.5041.1563,268,900
May 04, 202242.2043.1741.9443.0942.7357,175,300
May 03, 202242.5942.6942.4342.6342.2745,593,000
May 02, 202242.2642.4841.8142.3241.9655,015,700
Apr 29, 202243.0343.2242.3542.3842.0261,703,900
Apr 28, 202241.9742.2941.5442.2341.8743,763,100
Apr 27, 202241.4641.8941.4041.6341.2861,594,000
Apr 26, 202241.8041.8541.1541.1540.8070,774,400
Apr 25, 202241.6842.1341.5942.0741.7267,643,800
Apr 22, 202242.8443.1242.3742.3842.0268,371,900
Apr 21, 202243.6143.6942.6742.7642.4044,857,400
Apr 20, 202243.9143.9243.5243.6043.2336,373,300
Apr 19, 202243.6243.8943.4343.8643.4940,066,400
Apr 18, 202244.0044.2943.8644.0843.7129,106,500
Apr 14, 202244.5744.5944.2044.2343.8638,915,000
Apr 13, 202244.4744.8844.4444.8144.4333,529,400
Apr 12, 202244.7344.7744.1944.2343.8641,815,200
Apr 11, 202244.5444.7344.3544.3744.0047,878,200
Apr 08, 202245.0245.1744.8844.9344.5541,263,400
Apr 07, 202244.9945.1044.6744.8944.5138,954,900
Apr 06, 202245.5545.6145.0345.2544.8756,877,100
Apr 05, 202246.5246.5245.7745.8545.4645,058,100
Apr 04, 202246.5046.7846.3446.7146.3248,057,700
Apr 01, 202246.0146.1545.6245.9045.5154,193,400
Mar 31, 202245.6345.6645.1245.1544.7774,448,400
Mar 30, 202245.8946.2345.7445.8445.4557,717,400
Mar 29, 202245.9846.1045.7345.9745.5854,088,200
Mar 28, 202245.0945.2244.8145.2044.8249,757,000
Mar 25, 202245.0045.0744.7545.0544.6739,294,500
Mar 24, 202245.2045.4545.0545.4145.0352,016,600
Mar 23, 202245.0345.6744.9245.1744.7976,986,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement