U.S. Markets closed

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
43.98+0.11 (+0.25%)
At close: 4:00PM EDT

43.97 -0.01 (-0.02%)
After hours: 4:32PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202043.9444.0743.6443.9843.9826,940,834
Aug 07, 202043.9944.1543.6443.8743.8735,757,700
Aug 06, 202044.5244.8144.3644.7944.7933,523,700
Aug 05, 202044.5644.8544.5344.6544.6536,771,100
Aug 04, 202043.7844.1743.7744.1744.1740,597,400
Aug 03, 202043.4543.6943.4143.5943.5930,603,000
Jul 31, 202043.6343.6442.9643.2943.2962,457,700
Jul 30, 202043.6343.7643.1943.5943.5947,900,300
Jul 29, 202043.8544.2743.8544.1544.1537,830,900
Jul 28, 202043.7343.7843.4043.4543.4531,219,100
Jul 27, 202043.4443.8443.3143.8143.8139,112,200
Jul 24, 202042.7243.1442.6343.1443.1430,184,800
Jul 23, 202043.5043.6742.9743.1843.1839,243,400
Jul 22, 202043.7143.7143.2943.5343.5331,232,200
Jul 21, 202044.0044.0243.7043.7243.7244,423,400
Jul 20, 202043.0143.3742.8943.3243.3223,319,300
Jul 17, 202042.8442.8642.5542.7742.7740,913,000
Jul 16, 202042.3142.5742.2542.5342.5336,512,000
Jul 15, 202043.2743.3542.9743.1443.1448,309,100
Jul 14, 202042.4543.1342.3543.0143.0156,528,000
Jul 13, 202043.5443.8642.8742.9542.9547,039,600
Jul 10, 202043.2343.3042.9543.2443.2445,293,500
Jul 09, 202043.9043.9643.1343.5243.5264,950,400
Jul 08, 202043.0043.5242.9543.5243.5242,278,100
Jul 07, 202042.5942.8842.4042.4242.4234,004,100
Jul 06, 202042.7843.1542.7843.1443.1469,159,900
Jul 02, 202041.3141.6041.1841.3641.3642,240,200
Jul 01, 202040.2140.5940.1840.4440.4451,766,200
Jun 30, 202040.0540.0939.7439.9939.9967,644,600
Jun 29, 202039.9540.1439.7240.1240.1234,712,700
Jun 26, 202040.3140.3339.7739.9439.9453,901,200
Jun 25, 202040.1240.4439.9840.4340.4348,199,000
Jun 24, 202040.6440.7639.9840.2640.2651,150,200
Jun 23, 202040.8941.0740.7640.8040.8032,995,800
Jun 22, 202040.1940.5040.1040.4140.4139,024,200
Jun 19, 202040.4740.4839.7839.9239.9272,411,300
Jun 18, 202039.8140.0839.8039.9339.9348,131,400
Jun 17, 202039.8740.1139.7939.9139.9161,471,100
Jun 16, 202040.2740.2739.2539.5339.5379,638,000
Jun 15, 202038.6239.5138.5039.2839.2876,868,600
Jun 15, 20200.23 Dividend
Jun 12, 202040.0240.1039.2839.8739.6473,777,900
Jun 11, 202039.8640.0838.9939.0438.8191,271,100
Jun 10, 202041.0141.3140.6741.1940.9581,172,700
Jun 09, 202040.5840.9840.4340.8940.6544,389,800
Jun 08, 202040.8041.1940.5641.1740.9339,777,100
Jun 05, 202040.9041.1640.8240.9240.6852,467,500
Jun 04, 202039.9140.1839.6739.8739.6450,969,300
Jun 03, 202040.0540.5239.9940.4440.2160,769,300
Jun 02, 202039.0739.5738.9839.5239.2954,010,500
Jun 01, 202038.0838.6338.0138.6038.3849,360,200
May 29, 202037.3537.8037.0937.7337.5163,740,700
May 28, 202037.4737.6537.0737.0936.8853,388,700
May 27, 202037.4037.4336.9137.3537.1347,182,400
May 26, 202037.5837.7337.1937.2337.0254,511,200
May 22, 202036.6236.6236.3136.4336.2247,355,000
May 21, 202037.4037.5337.0237.2036.9942,845,500
May 20, 202037.7337.9137.4237.6337.4143,140,300
May 19, 202037.3837.5637.1237.1436.9336,152,600
May 18, 202036.9237.5236.9137.4437.2247,488,200
May 15, 202035.9636.2035.8436.0335.8240,402,000
May 14, 202035.6936.5935.5636.5336.3258,633,700
May 13, 202036.8736.9536.1536.3936.1855,002,900
May 12, 202036.9037.1636.4536.4636.2549,641,400
May 11, 202036.6236.8436.5636.6036.3931,050,600
May 08, 202036.5436.9536.5136.8436.6360,613,600
May 07, 202036.1336.2435.9136.0835.8736,883,300
May 06, 202036.1236.1635.7735.7935.5836,584,500
May 05, 202036.0636.2435.8635.9035.6941,772,700
May 04, 202035.4635.7435.3235.7035.4937,036,200
May 01, 202035.7535.8835.2035.3235.1256,829,000
Apr 30, 202037.2437.3636.4036.6436.4359,177,700
Apr 29, 202036.9937.5036.9237.4337.2145,483,100
Apr 28, 202036.8236.8536.3536.3736.1634,463,600
Apr 27, 202036.0536.3735.9936.3036.0930,617,400
Apr 24, 202035.6935.7435.2535.5835.3730,553,700
Apr 23, 202036.0436.2935.6135.6335.4240,733,100
Apr 22, 202035.7835.8735.6935.7635.5537,455,800
Apr 21, 202034.9835.1834.7434.8134.6146,166,600
Apr 20, 202035.8836.2435.7335.8035.5944,402,700
Apr 17, 202036.4336.4836.0036.2636.0540,870,300
Apr 16, 202035.7835.8235.3535.4735.2737,215,100
Apr 15, 202035.3535.4635.1235.2835.0860,775,200
Apr 14, 202036.2136.4836.0136.2136.0052,817,400
Apr 13, 202035.3435.4535.0035.4035.2038,193,400
Apr 09, 202035.8636.0935.2635.3535.1567,239,300
Apr 08, 202035.2135.5734.9435.4835.2847,112,900
Apr 07, 202036.0936.1235.0535.1234.9274,322,600
Apr 06, 202034.4434.9534.3034.9434.7482,394,800
Apr 03, 202033.6933.8632.9533.1332.9468,672,500
Apr 02, 202033.2933.9433.2033.7733.5855,784,000
Apr 01, 202033.1033.3332.6232.6732.4865,580,600
Mar 31, 202033.9834.5533.9234.1333.9364,131,300
Mar 30, 202033.4733.9333.2233.9033.7047,544,900
Mar 27, 202033.4533.9633.1933.3533.1674,103,800
Mar 26, 202034.3635.4534.2835.3635.1689,991,500
Mar 25, 202033.5134.5333.1934.0733.8779,588,900
Mar 24, 202032.6132.9732.3532.9132.7284,450,500
Mar 23, 202031.0631.1630.1030.6130.4397,832,900
Mar 20, 202032.5932.7231.2531.3631.18100,290,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...