EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201841.78042.04541.77041.92541.92534,958,531
Sep 17, 201841.65041.81041.52041.58041.58074,576,000
Sep 14, 201842.23042.28041.76041.96041.96065,202,700
Sep 13, 201842.06042.28041.81042.00042.00096,306,500
Sep 12, 201841.04041.69040.89041.44041.440116,612,700
Sep 11, 201840.74041.24040.63041.23041.23074,608,700
Sep 10, 201841.54041.54041.09041.14041.14061,116,600
Sep 07, 201841.63041.94041.39041.55041.55061,590,700
Sep 06, 201841.80041.91041.48041.76041.76073,104,400
Sep 05, 201841.84041.91041.59041.72041.72077,835,800
Sep 04, 201842.49042.49042.23042.33042.33076,724,700
Aug 31, 201842.89043.31042.84043.17043.17088,660,500
Aug 30, 201843.42043.42042.80042.95042.950120,206,400
Aug 29, 201843.73044.12043.64044.10044.10058,165,600
Aug 28, 201844.11044.18043.74043.83043.83050,093,400
Aug 27, 201843.77044.16043.76043.99043.99096,574,800
Aug 24, 201843.22043.40043.08043.37043.37069,304,200
Aug 23, 201843.13043.26042.53042.58042.58068,878,400
Aug 22, 201842.98043.35042.98043.28043.28045,602,900
Aug 21, 201842.83043.11042.80042.94042.94070,462,300
Aug 20, 201842.31042.44042.17042.40042.40050,762,900
Aug 17, 201841.62042.31041.52042.21042.21076,030,400
Aug 16, 201841.92042.11041.75041.77041.77078,123,900
Aug 15, 201841.54041.71041.13041.51041.510138,633,600
Aug 14, 201842.64042.86042.56042.74042.74056,724,600
Aug 13, 201842.79042.89042.37042.48042.48075,169,700
Aug 10, 201843.14043.33043.05043.19043.19086,629,900
Aug 09, 201844.32044.42044.10044.13044.13035,013,900
Aug 08, 201844.23044.32044.09044.26044.26030,610,200
Aug 07, 201844.38044.55044.30044.32044.32038,719,500
Aug 06, 201843.89044.02043.77043.87043.87033,153,800
Aug 03, 201844.02044.26043.97044.21044.21041,043,800
Aug 02, 201843.55043.94043.46043.87043.87068,678,600
Aug 01, 201844.47044.69044.34044.46044.46061,755,000
Jul 31, 201844.62044.93044.51044.86044.86088,217,500
Jul 30, 201844.79044.86044.49044.62044.62041,541,400
Jul 27, 201844.86044.95044.45044.69044.69063,743,400
Jul 26, 201844.65044.78044.50044.53044.53068,705,800
Jul 25, 201844.60045.06044.48045.03045.03077,820,500
Jul 24, 201844.39044.57044.18044.31044.31066,639,400
Jul 23, 201843.76043.78043.53043.67043.67057,679,100
Jul 20, 201843.77044.04043.74043.96043.96075,114,300
Jul 19, 201843.20043.53043.06043.34043.34072,549,300
Jul 18, 201843.69043.92043.56043.88043.88041,182,100
Jul 17, 201843.44044.01043.39043.93043.93046,911,500
Jul 16, 201843.64043.70043.45043.61043.61031,717,300
Jul 13, 201843.77043.95043.62043.85043.85040,515,300
Jul 12, 201843.76043.92043.60043.82043.82053,833,300
Jul 11, 201843.37043.58043.06043.23043.23058,679,200
Jul 10, 201844.05044.11043.74044.09044.09063,808,300
Jul 09, 201844.01044.20043.79044.19044.19080,552,700
Jul 06, 201842.95043.58042.92043.41043.41069,933,900
Jul 05, 201843.05043.09042.65042.82042.82067,394,400
Jul 03, 201843.18043.22042.87042.93042.93028,637,200
Jul 02, 201842.62042.97042.53042.90042.90078,848,700
Jun 29, 201843.24043.45043.20043.33043.330108,877,000
Jun 28, 201842.29042.71042.15042.69042.690105,345,300
Jun 27, 201843.10043.11042.20042.33042.33095,340,400
Jun 26, 201843.35043.43043.05043.16043.16069,228,700
Jun 25, 201843.51043.56042.90043.33043.330110,854,500
Jun 22, 201844.10044.12043.77043.92043.92048,711,000
Jun 21, 201843.82043.84043.41043.47043.47086,214,100
Jun 20, 201844.30044.36044.04044.09044.09069,822,800
Jun 19, 201843.57043.99043.41043.90043.900122,657,600
Jun 19, 20180.29 Dividend
Jun 18, 201844.59044.74044.34044.68044.39083,532,600
Jun 15, 201845.17045.29044.92045.23044.93686,066,000
Jun 14, 201845.90045.99045.54045.59045.29476,094,800
Jun 13, 201846.29046.36045.62045.90045.602100,698,800
Jun 12, 201846.31046.37046.03046.21045.91057,189,800
Jun 11, 201846.38046.50046.26046.33046.02938,323,500
Jun 08, 201846.17046.53045.99046.33046.02973,944,700
Jun 07, 201846.97047.02046.13046.42046.11989,752,500
Jun 06, 201846.84047.15046.74047.14046.83446,801,500
Jun 05, 201846.66046.74046.42046.44046.13940,092,200
Jun 04, 201846.72046.91046.70046.80046.49635,771,100
Jun 01, 201846.06046.35046.00046.33046.02962,412,100
May 31, 201845.65045.92045.46045.69045.39392,066,200
May 30, 201845.36045.76045.16045.71045.41372,813,800
May 29, 201845.74045.88045.12045.35045.056110,884,000
May 25, 201846.23046.50046.19046.43046.12939,374,500
May 24, 201846.24046.33045.73046.24045.94079,574,000
May 23, 201845.96046.53045.95046.49046.18869,636,300
May 22, 201846.55046.75046.45046.51046.20832,584,700
May 21, 201846.45046.54046.16046.35046.04959,330,200
May 18, 201846.05046.19045.94046.07045.77159,258,700
May 17, 201846.67046.80046.31046.46046.15873,014,000
May 16, 201846.92047.27046.92047.18046.87460,004,200
May 15, 201846.58046.70046.28046.48046.17878,379,300
May 14, 201847.66047.78047.39047.46047.15234,353,300
May 11, 201847.68047.73047.28047.40047.09268,838,600
May 10, 201847.07047.65046.99047.48047.172115,804,000
May 09, 201846.56046.61046.27046.51046.20846,129,500
May 08, 201846.27046.44045.98046.42046.11958,783,600
May 07, 201846.05046.35046.02046.16045.86058,886,100
May 04, 201845.77046.59045.73046.43046.12960,099,100
May 03, 201846.29046.35045.60046.22045.92083,449,200
May 02, 201846.74046.84046.28046.32046.01966,837,900
May 01, 201846.64046.76046.10046.69046.38775,839,300
Apr 30, 201847.43047.49046.91046.92046.61549,179,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...