EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201746.1646.2645.9346.1746.1767,881,229
Dec 14, 201746.2646.3846.0746.0746.0750,667,800
Dec 13, 201746.1546.5646.1446.4146.4175,946,200
Dec 12, 201745.7445.9645.6645.8645.8647,157,800
Dec 11, 201746.1946.2646.1046.1746.1746,795,900
Dec 08, 201745.9246.0045.7445.9445.9442,794,900
Dec 07, 201745.4045.5345.0545.4145.4170,820,800
Dec 06, 201745.1245.3845.0645.2845.2881,862,800
Dec 05, 201745.9646.2145.8645.9045.9032,126,400
Dec 04, 201746.3546.4345.8945.9345.9367,381,600
Dec 01, 201745.9846.0745.6245.8445.8488,358,900
Nov 30, 201746.4746.4846.0746.1046.10118,059,300
Nov 29, 201747.1747.1746.5046.6146.6166,269,800
Nov 28, 201747.3947.5247.1847.3647.3654,357,600
Nov 27, 201747.3147.3346.9947.0147.0147,853,200
Nov 24, 201747.6647.7447.6147.7147.7125,838,000
Nov 22, 201747.8447.9347.6547.8147.8160,764,000
Nov 21, 201747.6347.8847.6147.6947.6963,587,700
Nov 20, 201746.7747.1046.7547.0647.0645,493,800
Nov 17, 201746.7347.0246.7046.8246.8246,258,900
Nov 16, 201746.3146.7346.3046.5946.5946,316,400
Nov 15, 201745.6545.7745.4545.6445.6449,000,900
Nov 14, 201746.1146.1645.8245.8845.8856,682,300
Nov 13, 201746.1346.2946.0246.1946.1952,239,700
Nov 10, 201746.4346.4646.1946.2946.2932,484,400
Nov 09, 201746.4646.5946.1446.4946.4939,894,900
Nov 08, 201746.7046.8146.6246.7846.7835,006,300
Nov 07, 201746.8146.8746.4946.5646.5646,904,400
Nov 06, 201746.5646.8746.5446.8646.8630,828,500
Nov 03, 201746.5446.5646.0946.3446.3442,909,900
Nov 02, 201746.5946.6346.3646.5846.5838,024,500
Nov 01, 201746.7046.8546.4946.5246.5251,926,300
Oct 31, 201746.1346.2846.0646.2846.2863,902,300
Oct 30, 201745.9946.1145.7945.8545.8535,732,500
Oct 27, 201745.7246.1945.5846.1446.1455,225,600
Oct 26, 201745.8245.9145.4745.4845.4855,320,500
Oct 25, 201746.0746.1345.4345.7945.7957,309,600
Oct 24, 201745.9846.1445.8845.8945.8940,213,400
Oct 23, 201746.1846.1945.8845.8945.8947,564,000
Oct 20, 201746.3246.3546.1846.2646.2646,370,200
Oct 19, 201746.0246.1245.8946.0946.0951,487,000
Oct 18, 201746.5546.6546.4146.5046.5036,187,200
Oct 17, 201746.5146.5346.3046.3946.3938,828,200
Oct 16, 201746.7846.8246.6246.6346.6334,089,400
Oct 13, 201746.6646.7546.6046.6646.6661,902,200
Oct 12, 201746.2846.3746.2046.2446.2435,546,600
Oct 11, 201746.0446.2846.0346.2646.2648,802,900
Oct 10, 201745.9546.0845.8946.0546.0545,691,800
Oct 09, 201745.5145.6045.4345.6045.6025,022,400
Oct 06, 201745.4445.6645.3145.6345.6344,870,200
Oct 05, 201745.7145.9945.7045.8645.8638,759,200
Oct 04, 201745.5145.6345.4645.5245.5245,574,100
Oct 03, 201745.1845.5445.1345.5345.5354,087,400
Oct 02, 201744.8145.0344.7944.8244.8268,124,300
Sep 29, 201744.6444.9244.5544.8144.8170,546,800
Sep 28, 201744.1044.3644.0944.3044.3054,957,600
Sep 27, 201744.3644.4544.0944.3344.3380,084,700
Sep 26, 201744.7044.7644.4244.4944.4962,892,900
Sep 25, 201745.0045.0044.4444.6144.6185,660,600
Sep 22, 201745.3945.4745.3145.3845.3839,264,300
Sep 21, 201745.6445.7945.5445.6445.6432,668,200
Sep 20, 201745.8745.9445.2145.6445.6478,810,000
Sep 19, 201745.7845.8645.6445.8545.8563,741,000
Sep 18, 201745.8845.9645.6945.7545.7537,633,400
Sep 15, 201745.4045.6545.3145.5945.5947,816,300
Sep 14, 201745.0945.3445.0545.3245.3236,057,900
Sep 13, 201745.2645.3345.1045.2045.2054,758,700
Sep 12, 201745.4945.5345.3745.4445.4449,495,000
Sep 11, 201745.2645.5245.2545.4945.4945,287,800
Sep 08, 201745.1245.1344.8144.8944.8941,973,600
Sep 07, 201745.0845.1945.0245.1945.1939,114,300
Sep 06, 201744.7444.9144.6744.8644.8644,733,800
Sep 05, 201744.8144.9044.3444.5744.5749,130,500
Sep 01, 201745.0145.1844.9545.1645.1655,195,500
Aug 31, 201744.7744.9344.7244.8344.8362,118,300
Aug 30, 201744.6344.7944.6044.7644.7646,687,600
Aug 29, 201744.7744.7744.2644.6944.6945,507,800
Aug 28, 201744.9144.9144.6844.7744.7737,424,900
Aug 25, 201744.9245.0744.8444.9344.9355,530,900
Aug 24, 201744.7344.7744.5344.6744.6752,141,700
Aug 23, 201744.2444.5744.2144.5344.5348,383,900
Aug 22, 201744.1444.3844.1044.3244.3230,935,800
Aug 21, 201743.7743.9243.6743.8343.8327,756,400
Aug 18, 201743.4743.8543.2943.6743.6767,014,400
Aug 17, 201743.7643.8343.2443.3043.3065,838,600
Aug 16, 201743.7743.8943.7143.8643.8643,356,300
Aug 15, 201743.3343.4443.2443.4143.4129,467,800
Aug 14, 201743.3943.5743.3143.3643.3637,218,100
Aug 11, 201742.8743.1042.7242.9242.9252,964,600
Aug 10, 201743.4943.5042.8042.8242.82104,326,500
Aug 09, 201743.7543.8943.6343.8643.8629,007,400
Aug 08, 201744.3744.5844.2044.2644.2633,793,700
Aug 07, 201744.1144.2844.0844.2544.2523,791,100
Aug 04, 201743.8943.9843.6943.9543.9548,442,700
Aug 03, 201743.7643.7943.5743.7943.7945,351,400
Aug 02, 201744.0144.0543.7443.9743.9729,234,800
Aug 01, 201744.0044.0343.8843.9343.9337,138,400
Jul 31, 201743.8443.8443.6843.8043.8060,833,500
Jul 28, 201743.6143.7643.5043.7543.7546,072,600
Jul 27, 201744.1544.1643.4643.7743.7761,916,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...