iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	39.51	39.71	39.51	39.71	39.71	3,309,545
Nov 28, 2023	39.56	39.78	39.49	39.71	39.71	35,006,700
Nov 27, 2023	39.37	39.42	39.27	39.38	39.38	22,925,200
Nov 24, 2023	39.36	39.57	39.33	39.54	39.54	11,365,000
Nov 22, 2023	39.55	39.64	39.38	39.52	39.52	20,006,500
Nov 21, 2023	39.75	39.83	39.52	39.60	39.60	20,929,700
Nov 20, 2023	39.54	39.92	39.52	39.85	39.85	35,801,100
Nov 17, 2023	39.32	39.43	39.24	39.36	39.36	28,460,900
Nov 16, 2023	39.24	39.49	39.14	39.31	39.31	22,868,300
Nov 15, 2023	39.69	39.91	39.60	39.69	39.69	43,281,700
Nov 14, 2023	38.92	39.42	38.91	39.36	39.36	66,042,500
Nov 13, 2023	38.22	38.49	38.14	38.34	38.34	23,437,400
Nov 10, 2023	38.08	38.35	38.02	38.35	38.35	18,540,300
Nov 09, 2023	38.42	38.53	38.03	38.08	38.08	25,631,100
Nov 08, 2023	38.47	38.62	38.36	38.44	38.44	18,963,500
Nov 07, 2023	38.53	38.73	38.35	38.70	38.70	18,218,400
Nov 06, 2023	38.96	38.99	38.72	38.77	38.77	32,347,100
Nov 03, 2023	38.19	38.54	38.17	38.46	38.46	41,736,500
Nov 02, 2023	37.59	37.72	37.47	37.69	37.69	33,661,400
Nov 01, 2023	36.69	37.06	36.65	37.04	37.04	27,879,300
Oct 31, 2023	36.61	36.72	36.41	36.70	36.70	37,734,300
Oct 30, 2023	37.10	37.15	36.78	36.91	36.91	30,506,700
Oct 27, 2023	36.89	36.95	36.47	36.53	36.53	34,216,900
Oct 26, 2023	36.47	36.65	36.40	36.56	36.56	28,415,700
Oct 25, 2023	36.85	37.00	36.70	36.74	36.74	25,267,400
Oct 24, 2023	36.89	37.30	36.89	37.23	37.23	33,962,200
Oct 23, 2023	36.52	36.91	36.38	36.76	36.76	34,568,600
Oct 20, 2023	36.92	37.05	36.76	36.79	36.79	39,066,900
Oct 19, 2023	37.35	37.55	37.22	37.24	37.24	28,401,800
Oct 18, 2023	37.68	37.73	37.40	37.46	37.46	29,849,100
Oct 17, 2023	37.83	38.23	37.82	38.04	38.04	24,251,700
Oct 16, 2023	37.86	38.23	37.81	38.14	38.14	21,117,700
Oct 13, 2023	38.03	38.16	37.77	37.86	37.86	26,187,900
Oct 12, 2023	38.51	38.53	37.90	38.00	38.00	36,022,000
Oct 11, 2023	38.47	38.57	38.27	38.43	38.43	24,577,700
Oct 10, 2023	37.90	38.25	37.87	38.19	38.19	35,189,100
Oct 09, 2023	37.32	37.66	37.26	37.65	37.65	21,799,900
Oct 06, 2023	37.28	37.92	37.22	37.83	37.83	33,736,400
Oct 05, 2023	37.16	37.32	37.03	37.29	37.29	27,725,900
Oct 04, 2023	37.19	37.26	37.02	37.15	37.15	36,174,300
Oct 03, 2023	37.40	37.55	37.20	37.26	37.26	52,953,900
Oct 02, 2023	37.88	37.93	37.66	37.76	37.76	30,529,200
Sep 29, 2023	38.33	38.33	37.88	37.95	37.95	41,783,600
Sep 28, 2023	37.65	37.96	37.58	37.92	37.92	31,425,500
Sep 27, 2023	37.95	37.98	37.63	37.82	37.82	27,723,500
Sep 26, 2023	37.92	38.03	37.73	37.76	37.76	39,426,100
Sep 25, 2023	38.15	38.34	38.15	38.30	38.30	29,050,100
Sep 22, 2023	38.64	38.71	38.44	38.47	38.47	40,006,500
Sep 21, 2023	38.10	38.20	38.01	38.02	38.02	33,915,600
Sep 20, 2023	38.96	39.11	38.69	38.69	38.69	24,521,800
Sep 19, 2023	38.91	38.98	38.77	38.85	38.85	17,394,800
Sep 18, 2023	39.01	39.10	38.90	39.08	39.08	22,967,000
Sep 15, 2023	39.29	39.35	39.09	39.13	39.13	32,980,000
Sep 14, 2023	39.25	39.38	39.13	39.28	39.28	22,611,200
Sep 13, 2023	39.03	39.16	38.95	39.02	39.02	20,707,900
Sep 12, 2023	38.90	39.19	38.89	39.07	39.07	26,259,600
Sep 11, 2023	39.14	39.21	38.99	39.19	39.19	20,748,000
Sep 08, 2023	38.74	38.83	38.65	38.71	38.71	15,126,500
Sep 07, 2023	38.70	38.73	38.55	38.63	38.63	23,907,500
Sep 06, 2023	39.22	39.42	39.03	39.09	39.09	29,118,500
Sep 05, 2023	39.42	39.46	39.27	39.31	39.31	23,571,600
Sep 01, 2023	39.71	39.83	39.54	39.63	39.63	26,152,300
Aug 31, 2023	39.37	39.39	39.11	39.17	39.17	35,424,700
Aug 30, 2023	39.57	39.77	39.55	39.66	39.66	16,164,200
Aug 29, 2023	39.40	39.82	39.29	39.79	39.79	30,243,400
Aug 28, 2023	39.19	39.33	39.12	39.29	39.29	21,426,800
Aug 25, 2023	38.88	38.99	38.58	38.91	38.91	20,154,800
Aug 24, 2023	39.16	39.24	38.86	38.87	38.87	25,776,700
Aug 23, 2023	38.70	39.07	38.68	39.02	39.02	27,643,300
Aug 22, 2023	38.64	38.68	38.35	38.41	38.41	26,689,800
Aug 21, 2023	38.34	38.52	38.27	38.49	38.49	24,331,900
Aug 18, 2023	38.26	38.48	38.21	38.40	38.40	33,904,700
Aug 17, 2023	39.05	39.07	38.63	38.66	38.66	35,544,200
Aug 16, 2023	38.70	38.89	38.56	38.57	38.57	37,596,400
Aug 15, 2023	39.18	39.18	38.87	38.92	38.92	31,837,500
Aug 14, 2023	39.18	39.45	39.04	39.37	39.37	25,510,000
Aug 11, 2023	39.70	39.73	39.46	39.56	39.56	32,302,900
Aug 10, 2023	40.38	40.70	40.08	40.15	40.15	26,321,200
Aug 09, 2023	40.25	40.28	39.93	40.09	40.09	27,936,800
Aug 08, 2023	39.87	40.00	39.67	39.99	39.99	22,600,700
Aug 07, 2023	40.65	40.65	40.31	40.48	40.48	19,419,100
Aug 04, 2023	40.70	40.92	40.49	40.54	40.54	29,249,200
Aug 03, 2023	40.48	40.74	40.44	40.59	40.59	20,893,600
Aug 02, 2023	40.75	40.75	40.34	40.43	40.43	35,588,700
Aug 01, 2023	41.61	41.65	41.37	41.42	41.42	34,635,600
Jul 31, 2023	41.79	42.00	41.72	41.95	41.95	28,029,100
Jul 28, 2023	41.74	41.96	41.67	41.93	41.93	34,529,000
Jul 27, 2023	41.48	41.51	40.90	40.94	40.94	37,548,500
Jul 26, 2023	41.03	41.57	41.01	41.45	41.45	34,963,100
Jul 25, 2023	41.37	41.40	41.19	41.21	41.21	32,437,300
Jul 24, 2023	40.46	41.02	40.42	40.87	40.87	47,123,600
Jul 21, 2023	40.49	40.53	40.29	40.32	40.32	21,620,200
Jul 20, 2023	40.50	40.60	40.32	40.38	40.38	31,226,700
Jul 19, 2023	40.82	40.99	40.63	40.68	40.68	26,941,200
Jul 18, 2023	40.83	40.92	40.64	40.76	40.76	29,378,000
Jul 17, 2023	40.84	41.07	40.67	41.06	41.06	25,782,900
Jul 14, 2023	41.14	41.16	40.98	41.01	41.01	26,724,500
Jul 13, 2023	40.93	41.32	40.91	41.24	41.24	44,062,400
Jul 12, 2023	40.43	40.74	40.41	40.71	40.71	61,015,900
Jul 11, 2023	39.66	39.84	39.49	39.82	39.82	19,619,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,586.00+31.11(+0.68%)

Dow 3035,510.20+93.22(+0.26%)

Nasdaq14,418.72+136.96(+0.96%)

Russell 20001,819.73+26.93(+1.50%)

Crude Oil76.82+0.41(+0.54%)

Gold2,064.30+4.10(+0.20%)

iShares MSCI Emerging Markets ETF (EEM)

S&P 500
4,586.00
+31.11(+0.68%)

Dow 30
35,510.20
+93.22(+0.26%)

Nasdaq
14,418.72
+136.96(+0.96%)

Russell 2000
1,819.73
+26.93(+1.50%)

Crude Oil
76.82
+0.41(+0.54%)

Gold
2,064.30
+4.10(+0.20%)