Advertisement
Advertisement
U.S. Markets close in 6 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares, Inc. - iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.02-0.06 (-0.12%)
As of 09:33AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202149.9150.1049.9950.0250.021,391,209
Dec 07, 202149.9150.1149.8750.0850.0851,821,100
Dec 06, 202148.8849.3348.6749.3049.3054,871,300
Dec 03, 202149.5649.6548.7148.9248.9279,115,000
Dec 02, 202149.6149.9749.3549.6249.6273,971,400
Dec 01, 202149.6149.9848.9949.0249.0252,613,200
Nov 30, 202148.8949.1748.3548.8448.8481,647,500
Nov 29, 202149.2149.2248.7348.8948.8944,405,000
Nov 26, 202149.0749.1148.5148.7048.7058,023,300
Nov 24, 202150.1450.4050.0250.3950.3932,810,400
Nov 23, 202150.5250.7150.2450.4650.4638,638,200
Nov 22, 202150.8550.9950.4950.5150.5137,116,100
Nov 19, 202151.0651.2350.8950.9250.9236,975,700
Nov 18, 202151.1251.1450.7551.0051.0036,719,300
Nov 17, 202151.9651.9851.4851.6351.6322,601,900
Nov 16, 202151.9152.0151.7151.9051.9032,898,900
Nov 15, 202152.1252.1451.7851.8351.8331,610,700
Nov 12, 202151.8552.0651.7852.0052.0031,955,100
Nov 11, 202151.6552.0051.6451.8651.8655,636,800
Nov 10, 202151.3151.5350.8650.9850.9836,032,600
Nov 09, 202151.4251.5851.1051.1951.1928,482,200
Nov 08, 202151.2851.4551.2251.3951.3923,735,200
Nov 05, 202151.1651.1850.7550.9250.9223,969,900
Nov 04, 202151.2151.2450.8050.9850.9823,722,200
Nov 03, 202150.8051.1850.6251.1051.1049,350,800
Nov 02, 202150.9550.9850.7850.8650.8634,098,000
Nov 01, 202150.8951.3450.8551.3251.3231,197,400
Oct 29, 202150.9951.0750.6550.9250.9251,488,900
Oct 28, 202151.3951.6751.2551.6751.6727,363,500
Oct 27, 202151.7251.9751.5751.6251.6232,422,100
Oct 26, 202152.4452.5051.9552.0452.0432,195,200
Oct 25, 202152.2852.3952.0252.3152.3132,479,900
Oct 22, 202152.2152.4251.8552.0452.0451,231,000
Oct 21, 202152.0952.2251.9952.1552.1535,404,000
Oct 20, 202152.6252.6252.3752.4952.4927,540,300
Oct 19, 202152.2152.5652.1352.5052.5040,639,700
Oct 18, 202151.6151.9651.5751.8151.8126,239,000
Oct 15, 202151.6352.0351.5251.9451.9441,223,700
Oct 14, 202151.4351.4851.1451.3251.3223,980,900
Oct 13, 202150.9351.2650.7951.1651.1635,305,500
Oct 12, 202150.7550.8250.4250.4650.4629,309,400
Oct 11, 202151.0751.2350.7050.7250.7226,808,200
Oct 08, 202150.7650.9150.6450.8250.8224,990,600
Oct 07, 202150.3750.8750.3350.6350.6360,345,100
Oct 06, 202149.2049.7149.1149.6649.6657,466,000
Oct 05, 202149.7350.1349.6849.9449.9428,761,900
Oct 04, 202149.9149.9549.2849.5949.5943,597,100
Oct 01, 202150.3750.5149.8850.3350.3345,259,100
Sep 30, 202150.5650.7450.2850.3850.3866,460,100
Sep 29, 202150.3250.4649.9649.9849.9843,140,500
Sep 28, 202150.8650.9250.2950.4550.4544,156,300
Sep 27, 202150.8351.2350.6751.1151.1131,181,700
Sep 24, 202150.8550.9550.7350.7850.7829,743,500
Sep 23, 202151.2351.4451.1251.3951.3927,138,400
Sep 22, 202150.8351.3450.8250.9950.9946,189,200
Sep 21, 202150.3650.5050.1450.3650.3639,347,200
Sep 20, 202150.1550.4249.5749.9949.9952,798,200
Sep 17, 202151.6151.6751.2751.3751.3745,481,400
Sep 16, 202151.4351.6351.2551.5951.5943,721,300
Sep 15, 202152.0152.1851.8052.1852.1838,735,100
Sep 14, 202152.4952.5252.0952.1952.1935,994,400
Sep 13, 202152.5652.7752.3652.6352.6335,318,400
Sep 10, 202152.9553.0152.4852.4952.4940,329,300
Sep 09, 202152.3952.6552.3052.5552.5534,707,100
Sep 08, 202153.1153.1252.5352.6552.6553,397,900
Sep 07, 202153.2953.5853.2553.4353.4333,509,700
Sep 03, 202152.9553.1952.9353.1253.1221,311,000
Sep 02, 202153.0253.1352.7652.8452.8424,988,400
Sep 01, 202152.7353.2852.7353.0853.0835,980,500
Aug 31, 202152.4752.5252.3352.4152.4143,226,700
Aug 30, 202151.6651.7751.4351.7051.7018,518,900
Aug 27, 202151.2651.5951.1051.5951.5932,970,200
Aug 26, 202151.1351.1950.9150.9650.9629,030,600
Aug 25, 202151.3351.5051.2151.4551.4525,272,500
Aug 24, 202151.0051.4751.0051.3951.3951,292,000
Aug 23, 202149.9750.3249.8650.2550.2545,453,900
Aug 20, 202149.1349.5949.1149.5049.5044,681,000
Aug 19, 202149.4149.7449.3749.5449.5463,275,200
Aug 18, 202150.6950.8950.3850.4050.4042,994,800
Aug 17, 202150.3350.6250.1250.3250.3278,463,000
Aug 16, 202151.2951.3151.0451.2651.2646,222,700
Aug 13, 202151.6451.7351.3951.7351.7328,396,200
Aug 12, 202151.8851.9051.6551.8651.8625,726,000
Aug 11, 202152.4952.5052.0952.3252.3222,374,700
Aug 10, 202152.3352.3652.1152.1852.1815,222,600
Aug 09, 202152.1752.3052.0552.1152.1124,062,300
Aug 06, 202152.1752.1951.7951.9451.9436,047,200
Aug 05, 202152.3852.5652.3452.3852.3815,941,700
Aug 04, 202152.5852.7952.3552.4652.4632,586,600
Aug 03, 202151.9052.2251.6952.1952.1930,589,900
Aug 02, 202152.0552.2551.9151.9751.9740,234,700
Jul 30, 202151.4551.8651.4351.6051.6059,797,000
Jul 29, 202152.2552.2851.8952.1052.1043,339,400
Jul 28, 202151.0851.9450.9651.8451.8456,446,200
Jul 27, 202150.4150.5749.8350.4750.4773,640,700
Jul 26, 202151.4151.7551.3051.5151.5143,701,400
Jul 23, 202152.6952.7052.2352.5152.5131,210,100
Jul 22, 202153.3553.3753.0753.3053.3027,160,800
Jul 21, 202152.5853.2152.5353.2053.2024,101,400
Jul 20, 202152.4552.9952.3352.8652.8637,946,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement