EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201942.9343.1642.8443.0443.0458,021,300
Feb 21, 201942.6342.6742.3742.5742.5748,092,400
Feb 20, 201942.6542.9342.5442.6642.6673,694,800
Feb 19, 201941.9342.5141.9342.4242.4264,391,100
Feb 15, 201942.1342.1341.9542.0942.0972,362,200
Feb 14, 201941.8242.3041.7442.1542.1591,302,500
Feb 13, 201942.3942.4741.9742.0742.0782,318,100
Feb 12, 201942.3742.5542.3142.3742.3766,073,100
Feb 11, 201942.2442.2642.0042.0242.0242,213,400
Feb 08, 201942.0942.2341.8542.1642.1664,212,200
Feb 07, 201942.4942.7142.0342.4042.40101,061,400
Feb 06, 201943.2243.2542.7442.8342.8358,194,900
Feb 05, 201943.0343.4642.9643.4243.4281,720,100
Feb 04, 201942.6342.9542.5442.8342.8345,770,200
Feb 01, 201942.7842.8442.6342.7642.7665,766,100
Jan 31, 201942.7943.1442.7843.1043.10119,929,200
Jan 30, 201942.0842.8341.8842.7442.74127,796,800
Jan 29, 201941.9741.9941.7341.8341.8356,518,900
Jan 28, 201941.5741.7941.4441.7641.7685,543,100
Jan 25, 201942.1042.3142.0442.2042.20105,779,500
Jan 24, 201941.2841.6841.2841.6541.6576,076,900
Jan 23, 201941.2141.2840.9041.2541.2566,625,200
Jan 22, 201941.0641.1540.6540.8340.83101,294,900
Jan 18, 201941.5241.7241.4241.5541.5598,168,900
Jan 17, 201940.8441.5540.8041.3541.3585,522,800
Jan 16, 201940.9641.3140.9541.1741.1782,543,600
Jan 15, 201940.6240.8940.5540.6740.6778,913,000
Jan 14, 201940.2140.5840.1440.3940.3976,217,000
Jan 11, 201940.6040.8040.5040.7340.7363,136,200
Jan 10, 201940.4240.9640.4240.9340.9385,207,600
Jan 09, 201940.3440.8640.3340.6440.64125,118,800
Jan 08, 201939.8040.0039.5739.9339.9370,518,200
Jan 07, 201939.7239.9539.4939.7839.7876,597,000
Jan 04, 201939.0139.8638.9239.6939.69103,055,100
Jan 03, 201938.7338.7638.3038.4538.4562,767,600
Jan 02, 201938.5939.1938.5839.1639.1657,198,800
Dec 31, 201839.5039.5438.9339.0639.0672,972,200
Dec 28, 201839.1939.4639.0039.2439.2472,869,100
Dec 27, 201838.4038.9138.2438.8738.8781,792,700
Dec 26, 201838.4138.9638.0438.9238.9296,347,200
Dec 24, 201838.4438.7238.1638.1638.1650,709,500
Dec 21, 201838.9039.1138.3238.5238.52143,673,400
Dec 20, 201838.8839.1338.4638.7938.79183,908,800
Dec 19, 201839.3339.7338.1738.4938.49204,046,200
Dec 18, 201839.1739.3839.0339.1439.14102,509,800
Dec 18, 20180.584 Dividend
Dec 17, 201839.8940.0439.3339.4638.88109,276,200
Dec 14, 201839.8940.1839.8039.8339.2494,915,600
Dec 13, 201840.5640.6840.3540.4039.8072,445,400
Dec 12, 201840.5040.7840.3840.4139.8189,712,200
Dec 11, 201840.0240.0339.4839.7639.17104,014,700
Dec 10, 201839.6139.6838.9739.4638.88104,465,300
Dec 07, 201840.5840.8539.7839.8839.29134,304,600
Dec 06, 201839.9340.6839.6840.6440.04165,155,100
Dec 04, 201841.9542.0240.9241.0240.41134,758,200
Dec 03, 201842.1342.1541.7041.9141.29125,024,100
Nov 30, 201840.9641.1740.8041.0840.4792,961,200
Nov 29, 201841.1941.4040.9241.1240.51104,239,600
Nov 28, 201840.7941.5140.4741.4840.87121,010,900
Nov 27, 201840.0940.5140.0340.5139.9181,069,100
Nov 26, 201840.3040.4240.0840.2339.6376,320,100
Nov 23, 201839.7439.9539.7139.7439.1532,048,200
Nov 21, 201840.2140.4840.1340.2139.6168,104,600
Nov 20, 201839.7239.9139.3439.4838.9098,272,800
Nov 19, 201840.6240.6840.2440.3539.7577,777,300
Nov 16, 201840.4941.1140.3740.9040.29135,075,800
Nov 15, 201840.1441.0540.0640.8240.22146,475,800
Nov 14, 201840.0640.1939.5739.9339.3496,621,100
Nov 13, 201839.6240.0839.4439.6939.10106,305,600
Nov 12, 201839.6739.7439.1439.2438.6668,569,700
Nov 09, 201839.9339.9839.4939.8039.2182,943,700
Nov 08, 201841.0941.2340.4240.5539.9590,610,900
Nov 07, 201841.4141.7041.1541.6341.0181,011,500
Nov 06, 201840.7340.9340.6440.8640.2640,847,800
Nov 05, 201840.8141.0240.7140.9340.3258,319,600
Nov 02, 201841.2541.4040.4140.8240.22111,324,700
Nov 01, 201839.7840.5939.5640.5639.96120,482,200
Oct 31, 201839.1639.3939.0039.1638.5892,768,300
Oct 30, 201838.2338.7538.1538.7438.1799,881,500
Oct 29, 201839.0139.0737.5838.0037.44102,322,800
Oct 26, 201838.3138.9738.1438.6738.10139,198,800
Oct 25, 201838.8239.3938.7139.1238.5480,961,600
Oct 24, 201839.4639.5138.3638.3837.8187,632,500
Oct 23, 201839.1539.8938.9339.6639.0789,864,600
Oct 22, 201840.3440.4239.9240.1039.5167,724,900
Oct 19, 201839.9140.1639.5839.6739.0881,176,200
Oct 18, 201839.9339.9639.1639.3038.72107,005,100
Oct 17, 201840.5540.5840.1640.3639.7669,718,700
Oct 16, 201840.3640.9040.2940.8640.2665,949,500
Oct 15, 201839.9440.1439.7839.8639.2752,651,000
Oct 12, 201840.2640.3639.7440.2939.69116,892,100
Oct 11, 201839.3239.7438.7739.1438.56168,923,800
Oct 10, 201840.5440.5539.5339.5438.9599,036,700
Oct 09, 201840.5740.9640.4340.7540.1560,976,800
Oct 08, 201840.5640.9940.4840.9040.2959,744,400
Oct 05, 201841.0141.0840.4640.8440.2480,578,500
Oct 04, 201841.6141.6240.8140.9940.38132,360,900
Oct 03, 201842.6942.7241.9242.0441.4276,571,200
Oct 02, 201842.3742.6042.2642.3941.7657,719,700
Oct 01, 201843.1343.1642.8342.9342.2931,030,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...