EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201942.2542.3542.1642.2442.2458,376,800
Sep 12, 201941.9742.2541.8242.0042.0074,590,100
Sep 11, 201941.5641.7341.4941.7041.7062,563,900
Sep 10, 201941.3441.4941.1741.4141.4148,449,600
Sep 09, 201941.3641.5041.2541.3841.3838,554,200
Sep 06, 201941.3041.3941.2041.2541.2548,716,200
Sep 05, 201941.0941.2241.0541.0741.0772,704,000
Sep 04, 201940.4940.6640.4040.6140.6165,958,900
Sep 03, 201939.7339.9539.7339.9439.9450,339,600
Aug 30, 201940.2140.2239.9640.1940.1957,071,300
Aug 29, 201939.6939.9139.5539.8839.8843,359,900
Aug 28, 201939.2639.5139.1639.4439.4449,483,900
Aug 27, 201939.5339.6739.3039.3339.3362,899,100
Aug 26, 201939.3339.3839.1639.2639.2658,145,000
Aug 23, 201939.5539.9238.9939.0539.0580,560,300
Aug 22, 201939.8639.9239.5339.6439.6441,603,000
Aug 21, 201940.2040.2039.9740.1640.1639,677,100
Aug 20, 201939.8339.9739.7339.7839.7844,920,900
Aug 19, 201940.0440.0539.6739.7039.7043,330,900
Aug 16, 201939.3639.7039.3639.5439.5452,047,900
Aug 15, 201939.1039.1638.8139.0039.0078,018,300
Aug 14, 201939.0939.1938.7238.7438.74102,911,500
Aug 13, 201939.0940.1139.0239.8939.89110,271,800
Aug 12, 201939.3739.5239.2839.3939.3978,559,800
Aug 09, 201940.0340.0939.7039.8739.8764,704,000
Aug 08, 201940.0440.3039.9440.2840.2881,187,700
Aug 07, 201939.2139.8139.0539.7939.79106,772,500
Aug 06, 201939.7239.8139.3539.6139.6188,071,500
Aug 05, 201939.4339.5138.8539.0539.05131,194,100
Aug 02, 201940.7940.8840.4340.5540.5592,796,300
Aug 01, 201941.7842.1040.8440.9540.95139,325,900
Jul 31, 201942.2742.3041.2841.7741.7798,764,700
Jul 30, 201942.2942.3542.1642.2942.2957,335,800
Jul 29, 201942.5642.6542.4142.6242.6231,912,400
Jul 26, 201942.7842.8242.5842.7042.7033,068,600
Jul 25, 201942.9043.1142.5342.6142.6155,327,700
Jul 24, 201942.8743.0242.8742.9942.9940,358,800
Jul 23, 201942.9243.0242.7542.9242.9237,246,400
Jul 22, 201942.9743.0342.8442.8742.8729,826,200
Jul 19, 201943.2043.2242.8242.8642.8681,774,700
Jul 18, 201942.8043.1342.7843.0843.0863,380,500
Jul 17, 201942.9343.0142.7742.8242.8232,865,600
Jul 16, 201943.0643.1842.9142.9542.9537,093,700
Jul 15, 201943.0343.1042.9743.0143.0128,026,300
Jul 12, 201942.8642.8942.6842.8542.8530,512,200
Jul 11, 201943.0543.0542.7042.8242.8244,486,100
Jul 10, 201942.9743.1342.8642.9042.9053,673,100
Jul 09, 201942.3342.5942.3242.5442.5428,227,600
Jul 08, 201942.6342.7342.5642.6742.6737,679,000
Jul 05, 201942.9343.0342.7142.9342.9351,678,000
Jul 03, 201943.1143.2343.0543.2343.2331,218,500
Jul 02, 201943.3843.4143.1943.3143.3167,518,700
Jul 01, 201943.7043.7443.2643.4243.4273,396,000
Jun 28, 201942.9743.0042.7842.9142.9166,235,700
Jun 27, 201942.8542.9942.7842.9742.9742,358,200
Jun 26, 201942.6042.8242.5742.6742.6745,126,700
Jun 25, 201942.5442.5942.2142.2742.2762,167,500
Jun 24, 201942.7542.8242.6742.7142.7137,025,600
Jun 21, 201942.7442.8742.6742.7742.7755,544,000
Jun 20, 201943.1843.2142.7442.9142.9189,200,400
Jun 19, 201942.0242.5041.9242.2942.29105,746,200
Jun 18, 201941.4042.0341.3941.9441.94112,482,400
Jun 17, 201940.8241.0340.8240.9540.9548,715,600
Jun 17, 20190.311 Dividend
Jun 14, 201941.2941.3141.0841.1040.7971,468,300
Jun 13, 201941.6941.7641.4341.5641.2559,717,500
Jun 12, 201941.7841.8141.5541.6341.3155,120,600
Jun 11, 201942.1542.2241.9642.0841.7669,040,600
Jun 10, 201941.5641.8141.4741.6141.3057,245,800
Jun 07, 201941.0841.5241.0641.1840.8763,584,200
Jun 06, 201940.8440.9540.6940.8640.5547,722,500
Jun 05, 201941.2241.2440.7340.8440.5364,072,200
Jun 04, 201940.9141.2040.8241.1740.8664,141,900
Jun 03, 201941.0541.3040.9741.0840.7775,619,900
May 31, 201940.3840.8140.3540.7140.4085,220,400
May 30, 201940.4840.7340.4540.5740.2669,626,300
May 29, 201939.9340.3739.8840.3540.0482,060,400
May 28, 201940.3740.4240.0140.0939.7998,395,200
May 24, 201940.2240.2739.9139.9539.6566,379,700
May 23, 201939.8840.0839.7539.9139.6186,731,100
May 22, 201940.5840.6240.3940.4340.1244,117,200
May 21, 201940.3940.6440.2940.6340.3259,832,600
May 20, 201940.1740.3039.9740.1239.8253,810,000
May 17, 201940.3540.6340.2540.2939.9983,972,200
May 16, 201941.1741.4241.0141.0340.7260,101,000
May 15, 201940.9041.3140.8441.2340.9279,039,500
May 14, 201941.1341.3040.9841.1540.8489,406,800
May 13, 201940.6840.8740.3840.5840.27154,670,900
May 10, 201941.8542.1141.3441.9841.6690,343,300
May 09, 201941.4541.9341.1541.7341.41130,849,000
May 08, 201942.5842.7642.3842.4042.0873,548,600
May 07, 201942.8642.8642.2142.4642.1494,189,000
May 06, 201942.8443.3942.7943.3142.9880,977,000
May 03, 201944.0244.2843.9644.2243.8956,642,000
May 02, 201943.7043.8543.4543.7043.3753,101,500
May 01, 201944.0144.3543.5443.6043.2798,629,100
Apr 30, 201943.8544.0343.6343.9343.6069,577,000
Apr 29, 201944.0044.0543.8843.9743.6434,398,300
Apr 26, 201943.7843.9643.6443.8843.5555,441,700
Apr 25, 201943.5043.7243.3743.7143.3861,168,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...