EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201849.3049.8648.7848.8248.8266,489,500
Feb 20, 201848.6649.0348.5948.8648.8678,660,300
Feb 16, 201849.3449.9949.3349.5449.5470,876,400
Feb 15, 201849.5649.8648.9949.7049.7095,168,100
Feb 14, 201847.4148.8247.3948.7048.7096,491,500
Feb 13, 201847.2247.6547.1747.5147.5155,739,700
Feb 12, 201847.0847.4946.6647.1547.15104,447,700
Feb 09, 201846.3146.7845.0446.4246.42153,419,800
Feb 08, 201847.6347.6745.6345.6945.69163,250,200
Feb 07, 201848.0048.5247.3047.3347.33156,301,200
Feb 06, 201847.3249.2847.1848.8748.87183,650,300
Feb 05, 201848.9849.4847.3347.3347.33151,202,100
Feb 02, 201849.8249.8549.0149.0549.05116,832,800
Feb 01, 201850.5750.8550.3050.3450.3472,143,800
Jan 31, 201851.2851.3450.6451.0351.0396,654,200
Jan 30, 201850.7450.8050.3850.5950.5987,601,400
Jan 29, 201851.4551.5151.2251.2951.2958,884,200
Jan 26, 201851.7352.0851.6152.0852.0880,566,200
Jan 25, 201851.4551.8351.2151.3751.3761,533,700
Jan 24, 201851.3051.5251.0451.4051.4063,963,100
Jan 23, 201850.7350.9950.6550.9750.9761,277,300
Jan 22, 201850.4150.7450.3050.7350.7349,191,200
Jan 19, 201850.2850.4450.1350.4450.4460,503,700
Jan 18, 201849.9650.1049.8950.0350.0333,947,000
Jan 17, 201849.7050.0949.6349.9749.9765,863,500
Jan 16, 201849.7049.8549.2349.3249.3280,418,000
Jan 12, 201849.1449.5449.0149.5149.5169,358,300
Jan 11, 201848.6749.0548.6649.0449.0438,720,900
Jan 10, 201848.6848.8448.5348.7448.7472,183,900
Jan 09, 201849.1249.1348.8349.0549.0542,131,600
Jan 08, 201849.0649.2249.0249.1349.1336,998,200
Jan 05, 201848.8249.1448.7749.1349.1350,026,900
Jan 04, 201848.5948.7848.5748.7148.7152,154,900
Jan 03, 201848.2948.5448.2848.4748.4756,228,700
Jan 02, 201847.7848.0747.7348.0148.0168,969,400
Dec 29, 201747.2847.3247.0647.1247.1246,485,100
Dec 28, 201747.0147.0546.7946.9046.9034,284,300
Dec 27, 201746.5246.6446.4546.5846.5835,373,200
Dec 26, 201746.4246.4746.2646.4646.4629,614,100
Dec 22, 201746.2946.5146.2346.5046.5040,032,700
Dec 21, 201746.0046.2745.9746.1146.1140,602,200
Dec 20, 201745.9646.0245.8045.8145.8142,832,800
Dec 19, 201746.0746.0745.6845.7545.7551,306,800
Dec 19, 20170.697 Dividend
Dec 18, 201746.5746.8546.5346.6945.9961,186,100
Dec 15, 201746.1646.2645.9346.1745.4867,881,200
Dec 14, 201746.2646.3846.0746.0745.3850,968,200
Dec 13, 201746.1546.5646.1446.4145.7275,946,200
Dec 12, 201745.7445.9645.6645.8645.1847,157,800
Dec 11, 201746.1946.2646.1046.1745.4846,795,900
Dec 08, 201745.9246.0045.7445.9445.2542,794,900
Dec 07, 201745.4045.5345.0545.4144.7370,820,800
Dec 06, 201745.1245.3845.0645.2844.6081,862,800
Dec 05, 201745.9646.2145.8645.9045.2132,126,400
Dec 04, 201746.3546.4345.8945.9345.2467,381,600
Dec 01, 201745.9846.0745.6245.8445.1688,358,900
Nov 30, 201746.4746.4846.0746.1045.41118,059,300
Nov 29, 201747.1747.1746.5046.6145.9166,269,800
Nov 28, 201747.3947.5247.1847.3646.6554,357,600
Nov 27, 201747.3147.3346.9947.0146.3147,853,200
Nov 24, 201747.6647.7447.6147.7147.0025,838,000
Nov 22, 201747.8447.9347.6547.8147.1060,764,000
Nov 21, 201747.6347.8847.6147.6946.9863,587,700
Nov 20, 201746.7747.1046.7547.0646.3645,493,800
Nov 17, 201746.7347.0246.7046.8246.1246,258,900
Nov 16, 201746.3146.7346.3046.5945.8946,316,400
Nov 15, 201745.6545.7745.4545.6444.9649,000,900
Nov 14, 201746.1146.1645.8245.8845.2056,682,300
Nov 13, 201746.1346.2946.0246.1945.5052,239,700
Nov 10, 201746.4346.4646.1946.2945.6032,484,400
Nov 09, 201746.4646.5946.1446.4945.8039,894,900
Nov 08, 201746.7046.8146.6246.7846.0835,006,300
Nov 07, 201746.8146.8746.4946.5645.8646,904,400
Nov 06, 201746.5646.8746.5446.8646.1630,828,500
Nov 03, 201746.5446.5646.0946.3445.6542,909,900
Nov 02, 201746.5946.6346.3646.5845.8838,024,500
Nov 01, 201746.7046.8546.4946.5245.8351,926,300
Oct 31, 201746.1346.2846.0646.2845.5963,902,300
Oct 30, 201745.9946.1145.7945.8545.1735,732,500
Oct 27, 201745.7246.1945.5846.1445.4555,225,600
Oct 26, 201745.8245.9145.4745.4844.8055,320,500
Oct 25, 201746.0746.1345.4345.7945.1157,309,600
Oct 24, 201745.9846.1445.8845.8945.2040,213,400
Oct 23, 201746.1846.1945.8845.8945.2047,564,000
Oct 20, 201746.3246.3546.1846.2645.5746,370,200
Oct 19, 201746.0246.1245.8946.0945.4051,487,000
Oct 18, 201746.5546.6546.4146.5045.8136,187,200
Oct 17, 201746.5146.5346.3046.3945.7038,828,200
Oct 16, 201746.7846.8246.6246.6345.9334,089,400
Oct 13, 201746.6646.7546.6046.6645.9661,902,200
Oct 12, 201746.2846.3746.2046.2445.5535,546,600
Oct 11, 201746.0446.2846.0346.2645.5748,802,900
Oct 10, 201745.9546.0845.8946.0545.3645,691,800
Oct 09, 201745.5145.6045.4345.6044.9225,022,400
Oct 06, 201745.4445.6645.3145.6344.9544,870,200
Oct 05, 201745.7145.9945.7045.8645.1838,759,200
Oct 04, 201745.5145.6345.4645.5244.8445,574,100
Oct 03, 201745.1845.5445.1345.5344.8554,087,400
Oct 02, 201744.8145.0344.7944.8244.1568,124,300
Sep 29, 201744.6444.9244.5544.8144.1470,546,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...