iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

50.78-0.61 (-1.19%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2021	50.85	50.95	50.73	50.78	50.78	29,743,000
Sep 23, 2021	51.23	51.44	51.12	51.39	51.39	27,138,400
Sep 22, 2021	50.83	51.34	50.82	50.99	50.99	46,189,200
Sep 21, 2021	50.36	50.50	50.14	50.36	50.36	39,347,200
Sep 20, 2021	50.15	50.42	49.57	49.99	49.99	52,798,200
Sep 17, 2021	51.61	51.67	51.27	51.37	51.37	44,505,400
Sep 16, 2021	51.43	51.63	51.25	51.59	51.59	43,721,300
Sep 15, 2021	52.01	52.18	51.80	52.18	52.18	38,735,100
Sep 14, 2021	52.49	52.52	52.09	52.19	52.19	35,994,400
Sep 13, 2021	52.56	52.77	52.36	52.63	52.63	35,318,400
Sep 10, 2021	52.95	53.01	52.48	52.49	52.49	40,329,300
Sep 09, 2021	52.39	52.65	52.30	52.55	52.55	34,707,100
Sep 08, 2021	53.11	53.12	52.53	52.65	52.65	53,397,900
Sep 07, 2021	53.29	53.58	53.25	53.43	53.43	33,509,700
Sep 03, 2021	52.95	53.19	52.93	53.12	53.12	21,311,000
Sep 02, 2021	53.02	53.13	52.76	52.84	52.84	24,988,400
Sep 01, 2021	52.73	53.28	52.73	53.08	53.08	35,980,500
Aug 31, 2021	52.47	52.52	52.33	52.41	52.41	43,226,700
Aug 30, 2021	51.66	51.77	51.43	51.70	51.70	18,518,900
Aug 27, 2021	51.26	51.59	51.10	51.59	51.59	32,970,200
Aug 26, 2021	51.13	51.19	50.91	50.96	50.96	29,030,600
Aug 25, 2021	51.33	51.50	51.21	51.45	51.45	25,272,500
Aug 24, 2021	51.00	51.47	51.00	51.39	51.39	51,292,000
Aug 23, 2021	49.97	50.32	49.86	50.25	50.25	45,453,900
Aug 20, 2021	49.13	49.59	49.11	49.50	49.50	44,681,000
Aug 19, 2021	49.41	49.74	49.37	49.54	49.54	63,275,200
Aug 18, 2021	50.69	50.89	50.38	50.40	50.40	42,994,800
Aug 17, 2021	50.33	50.62	50.12	50.32	50.32	78,463,000
Aug 16, 2021	51.29	51.31	51.04	51.26	51.26	46,222,700
Aug 13, 2021	51.64	51.73	51.39	51.73	51.73	28,396,200
Aug 12, 2021	51.88	51.90	51.65	51.86	51.86	25,726,000
Aug 11, 2021	52.49	52.50	52.09	52.32	52.32	22,374,700
Aug 10, 2021	52.33	52.36	52.11	52.18	52.18	15,222,600
Aug 09, 2021	52.17	52.30	52.05	52.11	52.11	24,062,300
Aug 06, 2021	52.17	52.19	51.79	51.94	51.94	36,047,200
Aug 05, 2021	52.38	52.56	52.34	52.38	52.38	15,941,700
Aug 04, 2021	52.58	52.79	52.35	52.46	52.46	32,586,600
Aug 03, 2021	51.90	52.22	51.69	52.19	52.19	30,589,900
Aug 02, 2021	52.05	52.25	51.91	51.97	51.97	40,234,700
Jul 30, 2021	51.45	51.86	51.43	51.60	51.60	59,797,000
Jul 29, 2021	52.25	52.28	51.89	52.10	52.10	43,339,400
Jul 28, 2021	51.08	51.94	50.96	51.84	51.84	56,446,200
Jul 27, 2021	50.41	50.57	49.83	50.47	50.47	73,640,700
Jul 26, 2021	51.41	51.75	51.30	51.51	51.51	43,701,400
Jul 23, 2021	52.69	52.70	52.23	52.51	52.51	31,210,100
Jul 22, 2021	53.35	53.37	53.07	53.30	53.30	27,160,800
Jul 21, 2021	52.58	53.21	52.53	53.20	53.20	24,101,400
Jul 20, 2021	52.45	52.99	52.33	52.86	52.86	37,946,000
Jul 19, 2021	52.75	52.79	52.41	52.69	52.69	33,737,900
Jul 16, 2021	54.08	54.12	53.48	53.59	53.59	23,386,300
Jul 15, 2021	54.10	54.29	53.89	54.01	54.01	33,310,600
Jul 14, 2021	54.13	54.19	53.78	53.88	53.88	19,739,600
Jul 13, 2021	53.69	53.99	53.64	53.65	53.65	29,025,300
Jul 12, 2021	53.38	53.63	53.28	53.60	53.60	22,116,100
Jul 09, 2021	53.23	53.57	53.09	53.55	53.55	28,860,500
Jul 08, 2021	52.59	52.84	52.46	52.64	52.64	45,146,300
Jul 07, 2021	54.13	54.14	53.56	53.76	53.76	25,651,700
Jul 06, 2021	54.12	54.21	53.62	53.82	53.82	38,126,800
Jul 02, 2021	54.62	54.79	54.45	54.78	54.78	24,289,100
Jul 01, 2021	55.18	55.25	54.57	54.84	54.84	27,478,400
Jun 30, 2021	55.12	55.31	55.05	55.15	55.15	33,223,400
Jun 29, 2021	55.16	55.53	55.04	55.51	55.51	18,308,800
Jun 28, 2021	55.48	55.62	55.40	55.55	55.55	22,644,900
Jun 25, 2021	55.52	55.59	55.29	55.50	55.50	24,992,400
Jun 24, 2021	54.86	55.09	54.81	55.04	55.04	20,096,200
Jun 23, 2021	54.60	54.90	54.51	54.54	54.54	26,049,200
Jun 22, 2021	54.00	54.26	53.85	54.21	54.21	35,862,600
Jun 21, 2021	54.17	54.46	53.92	54.46	54.46	26,977,400
Jun 18, 2021	54.38	54.48	54.13	54.23	54.23	42,443,600
Jun 17, 2021	54.54	54.82	54.45	54.61	54.61	27,846,900
Jun 16, 2021	54.95	55.10	54.09	54.31	54.31	44,138,300
Jun 15, 2021	55.30	55.31	54.94	55.06	55.06	34,121,300
Jun 14, 2021	55.33	55.56	55.27	55.44	55.44	26,421,400
Jun 11, 2021	55.34	55.39	55.11	55.29	55.29	28,375,700
Jun 10, 2021	55.24	55.56	55.19	55.48	55.48	28,571,100
Jun 10, 2021	0.241 Dividend
Jun 09, 2021	55.38	55.53	55.23	55.28	55.04	30,916,900
Jun 08, 2021	55.52	55.55	55.26	55.44	55.20	38,113,700
Jun 07, 2021	55.71	55.74	55.46	55.71	55.47	24,830,500
Jun 04, 2021	55.88	56.03	55.80	55.99	55.75	29,038,100
Jun 03, 2021	55.51	55.66	55.34	55.49	55.25	40,790,400
Jun 02, 2021	55.92	56.13	55.77	56.09	55.85	24,532,400
Jun 01, 2021	56.14	56.18	55.82	56.00	55.76	41,656,100
May 28, 2021	54.66	55.00	54.64	54.87	54.63	43,730,300
May 27, 2021	54.56	54.67	54.40	54.52	54.28	35,598,900
May 26, 2021	54.32	54.57	54.30	54.51	54.27	26,984,700
May 25, 2021	54.27	54.36	54.03	54.11	53.87	40,993,700
May 24, 2021	53.39	53.71	53.28	53.58	53.35	22,436,200
May 21, 2021	53.74	53.74	53.06	53.14	52.91	39,110,900
May 20, 2021	53.53	53.87	53.52	53.76	53.53	33,273,000
May 19, 2021	52.95	53.65	52.91	53.45	53.22	46,284,100
May 18, 2021	53.59	53.88	53.52	53.61	53.38	32,405,300
May 17, 2021	52.61	52.94	52.53	52.90	52.67	23,169,500
May 14, 2021	52.61	53.04	52.48	52.95	52.72	40,363,000
May 13, 2021	52.24	52.51	51.74	52.01	51.78	42,935,200
May 12, 2021	52.68	52.91	52.01	52.08	51.85	53,632,900
May 11, 2021	52.70	53.58	52.66	53.56	53.33	37,374,100
May 10, 2021	54.47	54.49	53.66	53.71	53.48	40,686,800
May 07, 2021	54.46	54.93	54.39	54.69	54.45	41,590,600
May 06, 2021	53.90	54.16	53.73	54.13	53.89	29,454,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,455.48+6.50(+0.15%)

Dow 3034,798.00+33.18(+0.10%)

Nasdaq15,047.70-4.54(-0.03%)

Russell 20002,248.07-10.97(-0.49%)

Crude Oil73.95+0.65(+0.89%)

Gold1,750.60+0.80(+0.05%)

iShares MSCI Emerging Markets ETF (EEM)

S&P 500
4,455.48
+6.50(+0.15%)

Dow 30
34,798.00
+33.18(+0.10%)

Nasdaq
15,047.70
-4.54(-0.03%)

Russell 2000
2,248.07
-10.97(-0.49%)

Crude Oil
73.95
+0.65(+0.89%)

Gold
1,750.60
+0.80(+0.05%)