Advertisement
U.S. markets close in 5 hours 59 minutes
Advertisement

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
39.71-0.00 (-0.01%)
As of 10:01AM EST. Market open.
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202339.5139.7139.5139.7139.713,309,545
Nov 28, 202339.5639.7839.4939.7139.7135,006,700
Nov 27, 202339.3739.4239.2739.3839.3822,925,200
Nov 24, 202339.3639.5739.3339.5439.5411,365,000
Nov 22, 202339.5539.6439.3839.5239.5220,006,500
Nov 21, 202339.7539.8339.5239.6039.6020,929,700
Nov 20, 202339.5439.9239.5239.8539.8535,801,100
Nov 17, 202339.3239.4339.2439.3639.3628,460,900
Nov 16, 202339.2439.4939.1439.3139.3122,868,300
Nov 15, 202339.6939.9139.6039.6939.6943,281,700
Nov 14, 202338.9239.4238.9139.3639.3666,042,500
Nov 13, 202338.2238.4938.1438.3438.3423,437,400
Nov 10, 202338.0838.3538.0238.3538.3518,540,300
Nov 09, 202338.4238.5338.0338.0838.0825,631,100
Nov 08, 202338.4738.6238.3638.4438.4418,963,500
Nov 07, 202338.5338.7338.3538.7038.7018,218,400
Nov 06, 202338.9638.9938.7238.7738.7732,347,100
Nov 03, 202338.1938.5438.1738.4638.4641,736,500
Nov 02, 202337.5937.7237.4737.6937.6933,661,400
Nov 01, 202336.6937.0636.6537.0437.0427,879,300
Oct 31, 202336.6136.7236.4136.7036.7037,734,300
Oct 30, 202337.1037.1536.7836.9136.9130,506,700
Oct 27, 202336.8936.9536.4736.5336.5334,216,900
Oct 26, 202336.4736.6536.4036.5636.5628,415,700
Oct 25, 202336.8537.0036.7036.7436.7425,267,400
Oct 24, 202336.8937.3036.8937.2337.2333,962,200
Oct 23, 202336.5236.9136.3836.7636.7634,568,600
Oct 20, 202336.9237.0536.7636.7936.7939,066,900
Oct 19, 202337.3537.5537.2237.2437.2428,401,800
Oct 18, 202337.6837.7337.4037.4637.4629,849,100
Oct 17, 202337.8338.2337.8238.0438.0424,251,700
Oct 16, 202337.8638.2337.8138.1438.1421,117,700
Oct 13, 202338.0338.1637.7737.8637.8626,187,900
Oct 12, 202338.5138.5337.9038.0038.0036,022,000
Oct 11, 202338.4738.5738.2738.4338.4324,577,700
Oct 10, 202337.9038.2537.8738.1938.1935,189,100
Oct 09, 202337.3237.6637.2637.6537.6521,799,900
Oct 06, 202337.2837.9237.2237.8337.8333,736,400
Oct 05, 202337.1637.3237.0337.2937.2927,725,900
Oct 04, 202337.1937.2637.0237.1537.1536,174,300
Oct 03, 202337.4037.5537.2037.2637.2652,953,900
Oct 02, 202337.8837.9337.6637.7637.7630,529,200
Sep 29, 202338.3338.3337.8837.9537.9541,783,600
Sep 28, 202337.6537.9637.5837.9237.9231,425,500
Sep 27, 202337.9537.9837.6337.8237.8227,723,500
Sep 26, 202337.9238.0337.7337.7637.7639,426,100
Sep 25, 202338.1538.3438.1538.3038.3029,050,100
Sep 22, 202338.6438.7138.4438.4738.4740,006,500
Sep 21, 202338.1038.2038.0138.0238.0233,915,600
Sep 20, 202338.9639.1138.6938.6938.6924,521,800
Sep 19, 202338.9138.9838.7738.8538.8517,394,800
Sep 18, 202339.0139.1038.9039.0839.0822,967,000
Sep 15, 202339.2939.3539.0939.1339.1332,980,000
Sep 14, 202339.2539.3839.1339.2839.2822,611,200
Sep 13, 202339.0339.1638.9539.0239.0220,707,900
Sep 12, 202338.9039.1938.8939.0739.0726,259,600
Sep 11, 202339.1439.2138.9939.1939.1920,748,000
Sep 08, 202338.7438.8338.6538.7138.7115,126,500
Sep 07, 202338.7038.7338.5538.6338.6323,907,500
Sep 06, 202339.2239.4239.0339.0939.0929,118,500
Sep 05, 202339.4239.4639.2739.3139.3123,571,600
Sep 01, 202339.7139.8339.5439.6339.6326,152,300
Aug 31, 202339.3739.3939.1139.1739.1735,424,700
Aug 30, 202339.5739.7739.5539.6639.6616,164,200
Aug 29, 202339.4039.8239.2939.7939.7930,243,400
Aug 28, 202339.1939.3339.1239.2939.2921,426,800
Aug 25, 202338.8838.9938.5838.9138.9120,154,800
Aug 24, 202339.1639.2438.8638.8738.8725,776,700
Aug 23, 202338.7039.0738.6839.0239.0227,643,300
Aug 22, 202338.6438.6838.3538.4138.4126,689,800
Aug 21, 202338.3438.5238.2738.4938.4924,331,900
Aug 18, 202338.2638.4838.2138.4038.4033,904,700
Aug 17, 202339.0539.0738.6338.6638.6635,544,200
Aug 16, 202338.7038.8938.5638.5738.5737,596,400
Aug 15, 202339.1839.1838.8738.9238.9231,837,500
Aug 14, 202339.1839.4539.0439.3739.3725,510,000
Aug 11, 202339.7039.7339.4639.5639.5632,302,900
Aug 10, 202340.3840.7040.0840.1540.1526,321,200
Aug 09, 202340.2540.2839.9340.0940.0927,936,800
Aug 08, 202339.8740.0039.6739.9939.9922,600,700
Aug 07, 202340.6540.6540.3140.4840.4819,419,100
Aug 04, 202340.7040.9240.4940.5440.5429,249,200
Aug 03, 202340.4840.7440.4440.5940.5920,893,600
Aug 02, 202340.7540.7540.3440.4340.4335,588,700
Aug 01, 202341.6141.6541.3741.4241.4234,635,600
Jul 31, 202341.7942.0041.7241.9541.9528,029,100
Jul 28, 202341.7441.9641.6741.9341.9334,529,000
Jul 27, 202341.4841.5140.9040.9440.9437,548,500
Jul 26, 202341.0341.5741.0141.4541.4534,963,100
Jul 25, 202341.3741.4041.1941.2141.2132,437,300
Jul 24, 202340.4641.0240.4240.8740.8747,123,600
Jul 21, 202340.4940.5340.2940.3240.3221,620,200
Jul 20, 202340.5040.6040.3240.3840.3831,226,700
Jul 19, 202340.8240.9940.6340.6840.6826,941,200
Jul 18, 202340.8340.9240.6440.7640.7629,378,000
Jul 17, 202340.8441.0740.6741.0641.0625,782,900
Jul 14, 202341.1441.1640.9841.0141.0126,724,500
Jul 13, 202340.9341.3240.9141.2441.2444,062,400
Jul 12, 202340.4340.7440.4140.7140.7161,015,900
Jul 11, 202339.6639.8439.4939.8239.8219,619,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...