iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

41.05

+0.43

(+1.06%)

At close: 04:00PM EDT

41.07

+0.02

(+0.05%)

After hours:

07:55PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	40.62	41.07	40.60	41.05	41.05	24,876,700
Aug 11, 2022	40.79	41.20	40.54	40.62	40.62	39,235,300
Aug 10, 2022	40.23	40.50	40.08	40.46	40.46	27,028,200
Aug 09, 2022	40.15	40.21	39.88	39.96	39.96	22,828,600
Aug 08, 2022	40.13	40.35	40.02	40.11	40.11	39,087,300
Aug 05, 2022	39.77	40.12	39.74	40.06	40.06	28,488,300
Aug 04, 2022	40.00	40.14	39.86	40.02	40.02	31,865,200
Aug 03, 2022	39.49	39.82	39.33	39.74	39.74	34,939,500
Aug 02, 2022	39.27	39.85	39.18	39.43	39.43	41,014,300
Aug 01, 2022	39.55	39.91	39.31	39.62	39.62	34,808,000
Jul 29, 2022	39.63	39.99	39.45	39.96	39.96	54,050,700
Jul 28, 2022	40.04	40.21	39.59	40.15	40.15	37,796,700
Jul 27, 2022	39.57	40.08	39.41	39.98	39.98	37,678,900
Jul 26, 2022	39.57	39.67	39.18	39.25	39.25	22,891,400
Jul 25, 2022	39.49	39.60	39.39	39.56	39.56	21,653,200
Jul 22, 2022	39.73	39.81	39.24	39.42	39.42	25,611,800
Jul 21, 2022	39.50	39.84	39.43	39.82	39.82	36,814,900
Jul 20, 2022	39.39	39.50	39.19	39.37	39.37	38,969,800
Jul 19, 2022	39.35	39.58	39.27	39.54	39.54	33,006,200
Jul 18, 2022	39.24	39.44	38.84	38.90	38.90	38,982,900
Jul 15, 2022	38.45	38.67	38.12	38.63	38.63	44,468,400
Jul 14, 2022	38.37	38.50	38.05	38.43	38.43	43,245,400
Jul 13, 2022	38.30	38.99	38.30	38.78	38.78	39,435,300
Jul 12, 2022	38.86	39.07	38.68	38.87	38.87	24,669,600
Jul 11, 2022	39.18	39.23	38.86	39.02	39.02	52,682,500
Jul 08, 2022	39.96	40.26	39.81	40.09	40.09	20,993,400
Jul 07, 2022	39.84	40.27	39.83	40.09	40.09	56,831,500
Jul 06, 2022	39.25	39.41	38.96	39.30	39.30	36,060,300
Jul 05, 2022	39.03	39.54	38.87	39.54	39.54	49,452,600
Jul 01, 2022	39.62	39.86	39.37	39.85	39.85	44,010,400
Jun 30, 2022	39.75	40.19	39.51	40.10	40.10	52,233,200
Jun 29, 2022	40.36	40.45	40.16	40.29	40.29	33,969,200
Jun 28, 2022	41.03	41.19	40.42	40.45	40.45	31,095,700
Jun 27, 2022	40.92	40.94	40.63	40.70	40.70	27,076,400
Jun 24, 2022	40.17	40.68	40.10	40.65	40.65	41,176,300
Jun 23, 2022	39.71	39.92	39.36	39.71	39.71	44,261,600
Jun 22, 2022	39.48	39.85	39.41	39.59	39.59	41,337,900
Jun 21, 2022	40.24	40.48	40.18	40.31	40.31	35,943,900
Jun 17, 2022	39.95	40.05	39.42	39.67	39.67	63,646,300
Jun 16, 2022	39.55	39.72	39.26	39.52	39.52	68,035,800
Jun 15, 2022	40.38	41.05	40.16	40.77	40.77	67,577,900
Jun 14, 2022	40.10	40.41	39.99	40.24	40.24	58,868,400
Jun 13, 2022	40.06	40.31	39.53	39.69	39.69	67,647,000
Jun 10, 2022	41.50	41.58	41.03	41.13	41.13	44,176,700
Jun 09, 2022	42.22	42.31	41.56	41.59	41.59	53,116,000
Jun 09, 2022	0.362 Dividend
Jun 08, 2022	42.94	43.13	42.78	42.96	42.60	43,591,800
Jun 07, 2022	42.34	42.77	42.27	42.73	42.37	57,455,300
Jun 06, 2022	43.13	43.23	42.49	42.60	42.24	43,126,000
Jun 03, 2022	42.66	42.67	42.27	42.37	42.01	39,337,000
Jun 02, 2022	42.51	43.09	42.40	43.07	42.71	44,322,300
Jun 01, 2022	42.91	42.96	42.16	42.34	41.98	40,495,600
May 31, 2022	43.13	43.14	42.64	42.64	42.28	72,069,000
May 27, 2022	41.86	42.07	41.73	42.05	41.70	31,262,900
May 26, 2022	40.86	41.67	40.86	41.57	41.22	51,355,800
May 25, 2022	40.62	41.03	40.55	40.93	40.59	37,863,200
May 24, 2022	40.81	40.84	40.35	40.73	40.39	46,400,400
May 23, 2022	41.39	41.57	41.18	41.45	41.10	36,619,400
May 20, 2022	41.41	41.56	40.59	41.14	40.79	59,025,400
May 19, 2022	40.49	41.15	40.49	40.97	40.62	55,163,500
May 18, 2022	41.03	41.20	40.27	40.33	39.99	53,296,300
May 17, 2022	41.40	41.45	40.99	41.32	40.97	49,516,400
May 16, 2022	40.19	40.50	40.10	40.33	39.99	32,425,000
May 13, 2022	39.84	40.50	39.81	40.49	40.15	49,196,100
May 12, 2022	39.25	39.75	38.95	39.40	39.07	73,481,300
May 11, 2022	40.21	40.52	39.63	39.66	39.33	75,198,500
May 10, 2022	40.35	40.40	39.59	39.94	39.60	69,865,000
May 09, 2022	40.19	40.41	39.72	39.75	39.42	83,251,500
May 06, 2022	41.11	41.24	40.69	40.93	40.59	67,425,600
May 05, 2022	42.20	42.27	41.12	41.50	41.15	63,268,900
May 04, 2022	42.20	43.17	41.94	43.09	42.73	57,175,300
May 03, 2022	42.59	42.69	42.43	42.63	42.27	45,593,000
May 02, 2022	42.26	42.48	41.81	42.32	41.96	55,015,700
Apr 29, 2022	43.03	43.22	42.35	42.38	42.02	61,703,900
Apr 28, 2022	41.97	42.29	41.54	42.23	41.87	43,763,100
Apr 27, 2022	41.46	41.89	41.40	41.63	41.28	61,594,000
Apr 26, 2022	41.80	41.85	41.15	41.15	40.80	70,774,400
Apr 25, 2022	41.68	42.13	41.59	42.07	41.72	67,643,800
Apr 22, 2022	42.84	43.12	42.37	42.38	42.02	68,371,900
Apr 21, 2022	43.61	43.69	42.67	42.76	42.40	44,857,400
Apr 20, 2022	43.91	43.92	43.52	43.60	43.23	36,373,300
Apr 19, 2022	43.62	43.89	43.43	43.86	43.49	40,066,400
Apr 18, 2022	44.00	44.29	43.86	44.08	43.71	29,106,500
Apr 14, 2022	44.57	44.59	44.20	44.23	43.86	38,915,000
Apr 13, 2022	44.47	44.88	44.44	44.81	44.43	33,529,400
Apr 12, 2022	44.73	44.77	44.19	44.23	43.86	41,815,200
Apr 11, 2022	44.54	44.73	44.35	44.37	44.00	47,878,200
Apr 08, 2022	45.02	45.17	44.88	44.93	44.55	41,263,400
Apr 07, 2022	44.99	45.10	44.67	44.89	44.51	38,954,900
Apr 06, 2022	45.55	45.61	45.03	45.25	44.87	56,877,100
Apr 05, 2022	46.52	46.52	45.77	45.85	45.46	45,058,100
Apr 04, 2022	46.50	46.78	46.34	46.71	46.32	48,057,700
Apr 01, 2022	46.01	46.15	45.62	45.90	45.51	54,193,400
Mar 31, 2022	45.63	45.66	45.12	45.15	44.77	74,448,400
Mar 30, 2022	45.89	46.23	45.74	45.84	45.45	57,717,400
Mar 29, 2022	45.98	46.10	45.73	45.97	45.58	54,088,200
Mar 28, 2022	45.09	45.22	44.81	45.20	44.82	49,757,000
Mar 25, 2022	45.00	45.07	44.75	45.05	44.67	39,294,500
Mar 24, 2022	45.20	45.45	45.05	45.41	45.03	52,016,600
Mar 23, 2022	45.03	45.67	44.92	45.17	44.79	76,986,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.35(+1.27%)

Nasdaq13,047.19+267.29(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-0.21(-0.23%)

Gold1,818.90+3.40(+0.19%)

iShares MSCI Emerging Markets ETF (EEM)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.35(+1.27%)

Nasdaq
13,047.19
+267.29(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-0.21(-0.23%)

Gold
1,818.90
+3.40(+0.19%)