U.S. markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.78-0.61 (-1.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202150.8550.9550.7350.7850.7829,743,000
Sep 23, 202151.2351.4451.1251.3951.3927,138,400
Sep 22, 202150.8351.3450.8250.9950.9946,189,200
Sep 21, 202150.3650.5050.1450.3650.3639,347,200
Sep 20, 202150.1550.4249.5749.9949.9952,798,200
Sep 17, 202151.6151.6751.2751.3751.3744,505,400
Sep 16, 202151.4351.6351.2551.5951.5943,721,300
Sep 15, 202152.0152.1851.8052.1852.1838,735,100
Sep 14, 202152.4952.5252.0952.1952.1935,994,400
Sep 13, 202152.5652.7752.3652.6352.6335,318,400
Sep 10, 202152.9553.0152.4852.4952.4940,329,300
Sep 09, 202152.3952.6552.3052.5552.5534,707,100
Sep 08, 202153.1153.1252.5352.6552.6553,397,900
Sep 07, 202153.2953.5853.2553.4353.4333,509,700
Sep 03, 202152.9553.1952.9353.1253.1221,311,000
Sep 02, 202153.0253.1352.7652.8452.8424,988,400
Sep 01, 202152.7353.2852.7353.0853.0835,980,500
Aug 31, 202152.4752.5252.3352.4152.4143,226,700
Aug 30, 202151.6651.7751.4351.7051.7018,518,900
Aug 27, 202151.2651.5951.1051.5951.5932,970,200
Aug 26, 202151.1351.1950.9150.9650.9629,030,600
Aug 25, 202151.3351.5051.2151.4551.4525,272,500
Aug 24, 202151.0051.4751.0051.3951.3951,292,000
Aug 23, 202149.9750.3249.8650.2550.2545,453,900
Aug 20, 202149.1349.5949.1149.5049.5044,681,000
Aug 19, 202149.4149.7449.3749.5449.5463,275,200
Aug 18, 202150.6950.8950.3850.4050.4042,994,800
Aug 17, 202150.3350.6250.1250.3250.3278,463,000
Aug 16, 202151.2951.3151.0451.2651.2646,222,700
Aug 13, 202151.6451.7351.3951.7351.7328,396,200
Aug 12, 202151.8851.9051.6551.8651.8625,726,000
Aug 11, 202152.4952.5052.0952.3252.3222,374,700
Aug 10, 202152.3352.3652.1152.1852.1815,222,600
Aug 09, 202152.1752.3052.0552.1152.1124,062,300
Aug 06, 202152.1752.1951.7951.9451.9436,047,200
Aug 05, 202152.3852.5652.3452.3852.3815,941,700
Aug 04, 202152.5852.7952.3552.4652.4632,586,600
Aug 03, 202151.9052.2251.6952.1952.1930,589,900
Aug 02, 202152.0552.2551.9151.9751.9740,234,700
Jul 30, 202151.4551.8651.4351.6051.6059,797,000
Jul 29, 202152.2552.2851.8952.1052.1043,339,400
Jul 28, 202151.0851.9450.9651.8451.8456,446,200
Jul 27, 202150.4150.5749.8350.4750.4773,640,700
Jul 26, 202151.4151.7551.3051.5151.5143,701,400
Jul 23, 202152.6952.7052.2352.5152.5131,210,100
Jul 22, 202153.3553.3753.0753.3053.3027,160,800
Jul 21, 202152.5853.2152.5353.2053.2024,101,400
Jul 20, 202152.4552.9952.3352.8652.8637,946,000
Jul 19, 202152.7552.7952.4152.6952.6933,737,900
Jul 16, 202154.0854.1253.4853.5953.5923,386,300
Jul 15, 202154.1054.2953.8954.0154.0133,310,600
Jul 14, 202154.1354.1953.7853.8853.8819,739,600
Jul 13, 202153.6953.9953.6453.6553.6529,025,300
Jul 12, 202153.3853.6353.2853.6053.6022,116,100
Jul 09, 202153.2353.5753.0953.5553.5528,860,500
Jul 08, 202152.5952.8452.4652.6452.6445,146,300
Jul 07, 202154.1354.1453.5653.7653.7625,651,700
Jul 06, 202154.1254.2153.6253.8253.8238,126,800
Jul 02, 202154.6254.7954.4554.7854.7824,289,100
Jul 01, 202155.1855.2554.5754.8454.8427,478,400
Jun 30, 202155.1255.3155.0555.1555.1533,223,400
Jun 29, 202155.1655.5355.0455.5155.5118,308,800
Jun 28, 202155.4855.6255.4055.5555.5522,644,900
Jun 25, 202155.5255.5955.2955.5055.5024,992,400
Jun 24, 202154.8655.0954.8155.0455.0420,096,200
Jun 23, 202154.6054.9054.5154.5454.5426,049,200
Jun 22, 202154.0054.2653.8554.2154.2135,862,600
Jun 21, 202154.1754.4653.9254.4654.4626,977,400
Jun 18, 202154.3854.4854.1354.2354.2342,443,600
Jun 17, 202154.5454.8254.4554.6154.6127,846,900
Jun 16, 202154.9555.1054.0954.3154.3144,138,300
Jun 15, 202155.3055.3154.9455.0655.0634,121,300
Jun 14, 202155.3355.5655.2755.4455.4426,421,400
Jun 11, 202155.3455.3955.1155.2955.2928,375,700
Jun 10, 202155.2455.5655.1955.4855.4828,571,100
Jun 10, 20210.241 Dividend
Jun 09, 202155.3855.5355.2355.2855.0430,916,900
Jun 08, 202155.5255.5555.2655.4455.2038,113,700
Jun 07, 202155.7155.7455.4655.7155.4724,830,500
Jun 04, 202155.8856.0355.8055.9955.7529,038,100
Jun 03, 202155.5155.6655.3455.4955.2540,790,400
Jun 02, 202155.9256.1355.7756.0955.8524,532,400
Jun 01, 202156.1456.1855.8256.0055.7641,656,100
May 28, 202154.6655.0054.6454.8754.6343,730,300
May 27, 202154.5654.6754.4054.5254.2835,598,900
May 26, 202154.3254.5754.3054.5154.2726,984,700
May 25, 202154.2754.3654.0354.1153.8740,993,700
May 24, 202153.3953.7153.2853.5853.3522,436,200
May 21, 202153.7453.7453.0653.1452.9139,110,900
May 20, 202153.5353.8753.5253.7653.5333,273,000
May 19, 202152.9553.6552.9153.4553.2246,284,100
May 18, 202153.5953.8853.5253.6153.3832,405,300
May 17, 202152.6152.9452.5352.9052.6723,169,500
May 14, 202152.6153.0452.4852.9552.7240,363,000
May 13, 202152.2452.5151.7452.0151.7842,935,200
May 12, 202152.6852.9152.0152.0851.8553,632,900
May 11, 202152.7053.5852.6653.5653.3337,374,100
May 10, 202154.4754.4953.6653.7153.4840,686,800
May 07, 202154.4654.9354.3954.6954.4541,590,600
May 06, 202153.9054.1653.7354.1353.8929,454,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...