Advertisement
Advertisement
U.S. markets open in 2 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.31-0.69 (-1.41%)
At close: 04:00PM EST
48.10 -0.21 (-0.43%)
Pre-Market: 06:07AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202248.2348.3247.1948.3148.3187,752,800
Jan 21, 202249.6249.6948.9549.0049.0059,383,100
Jan 20, 202250.2650.5449.6749.7249.7258,279,500
Jan 19, 202249.5949.7049.3949.4349.4343,998,100
Jan 18, 202249.2149.5049.1549.2249.2245,012,000
Jan 14, 202249.9950.2049.8250.1150.1140,641,800
Jan 13, 202250.6450.6850.0950.1350.1333,229,000
Jan 12, 202250.6450.8950.4650.8550.8556,499,100
Jan 11, 202249.3150.0449.1650.0250.0257,536,400
Jan 10, 202248.9449.0848.5648.8948.8943,581,800
Jan 07, 202248.6948.9848.5048.8948.8932,640,900
Jan 06, 202248.3648.6848.1648.4548.4534,288,700
Jan 05, 202248.8049.1548.2248.2348.2346,425,100
Jan 04, 202249.2649.2648.9349.0349.0324,579,500
Jan 03, 202249.0849.2648.7849.2049.2027,572,700
Dec 31, 202148.9849.3548.8448.8548.8530,439,000
Dec 30, 202148.5049.2248.5049.0949.0934,900,300
Dec 30, 20210.026 Dividend
Dec 29, 202148.6948.7148.3448.5648.5327,939,200
Dec 28, 202148.9649.0048.7648.7848.7524,529,800
Dec 27, 202148.7349.0148.7348.9448.9127,011,600
Dec 23, 202148.5448.8148.4048.7248.6922,174,400
Dec 22, 202148.1048.4948.0048.4748.4427,630,800
Dec 21, 202147.8348.2547.8048.2448.2131,786,900
Dec 20, 202147.4947.4947.1547.4447.4140,091,700
Dec 17, 202148.0448.3547.9448.1648.1355,420,900
Dec 16, 202148.7248.9148.3148.4048.3760,401,000
Dec 15, 202148.1648.3847.6548.3448.3157,129,100
Dec 14, 202148.3148.6148.2748.4848.4542,023,900
Dec 13, 202148.9849.0348.4748.5948.5650,773,400
Dec 13, 20210.707 Dividend
Dec 10, 202150.0350.1549.9050.0849.3542,011,300
Dec 09, 202150.1250.3149.9850.0449.3136,476,000
Dec 08, 202150.1050.4249.9750.2849.5438,176,500
Dec 07, 202149.9150.1149.8750.0849.3551,825,000
Dec 06, 202148.8849.3348.6749.3048.5854,871,300
Dec 03, 202149.5649.6548.7148.9248.2079,115,000
Dec 02, 202149.6149.9749.3549.6248.8973,971,400
Dec 01, 202149.6149.9848.9949.0248.3052,613,200
Nov 30, 202148.8949.1748.3548.8448.1281,647,500
Nov 29, 202149.2149.2248.7348.8948.1744,405,000
Nov 26, 202149.0749.1148.5148.7047.9958,023,300
Nov 24, 202150.1450.4050.0250.3949.6532,810,400
Nov 23, 202150.5250.7150.2450.4649.7238,638,200
Nov 22, 202150.8550.9950.4950.5149.7737,116,100
Nov 19, 202151.0651.2350.8950.9250.1736,975,700
Nov 18, 202151.1251.1450.7551.0050.2536,719,300
Nov 17, 202151.9651.9851.4851.6350.8722,601,900
Nov 16, 202151.9152.0151.7151.9051.1432,898,900
Nov 15, 202152.1252.1451.7851.8351.0731,610,700
Nov 12, 202151.8552.0651.7852.0051.2431,955,100
Nov 11, 202151.6552.0051.6451.8651.1055,636,800
Nov 10, 202151.3151.5350.8650.9850.2336,032,600
Nov 09, 202151.4251.5851.1051.1950.4428,482,200
Nov 08, 202151.2851.4551.2251.3950.6423,735,200
Nov 05, 202151.1651.1850.7550.9250.1723,969,900
Nov 04, 202151.2151.2450.8050.9850.2323,722,200
Nov 03, 202150.8051.1850.6251.1050.3549,350,800
Nov 02, 202150.9550.9850.7850.8650.1234,098,000
Nov 01, 202150.8951.3450.8551.3250.5731,197,400
Oct 29, 202150.9951.0750.6550.9250.1751,488,900
Oct 28, 202151.3951.6751.2551.6750.9127,363,500
Oct 27, 202151.7251.9751.5751.6250.8632,422,100
Oct 26, 202152.4452.5051.9552.0451.2832,195,200
Oct 25, 202152.2852.3952.0252.3151.5432,479,900
Oct 22, 202152.2152.4251.8552.0451.2851,231,000
Oct 21, 202152.0952.2251.9952.1551.3935,404,000
Oct 20, 202152.6252.6252.3752.4951.7227,540,300
Oct 19, 202152.2152.5652.1352.5051.7340,639,700
Oct 18, 202151.6151.9651.5751.8151.0526,239,000
Oct 15, 202151.6352.0351.5251.9451.1841,223,700
Oct 14, 202151.4351.4851.1451.3250.5723,980,900
Oct 13, 202150.9351.2650.7951.1650.4135,305,500
Oct 12, 202150.7550.8250.4250.4649.7229,309,400
Oct 11, 202151.0751.2350.7050.7249.9826,808,200
Oct 08, 202150.7650.9150.6450.8250.0824,990,600
Oct 07, 202150.3750.8750.3350.6349.8960,345,100
Oct 06, 202149.2049.7149.1149.6648.9357,466,000
Oct 05, 202149.7350.1349.6849.9449.2128,761,900
Oct 04, 202149.9149.9549.2849.5948.8643,597,100
Oct 01, 202150.3750.5149.8850.3349.5945,259,100
Sep 30, 202150.5650.7450.2850.3849.6466,460,100
Sep 29, 202150.3250.4649.9649.9849.2543,140,500
Sep 28, 202150.8650.9250.2950.4549.7144,156,300
Sep 27, 202150.8351.2350.6751.1150.3631,181,700
Sep 24, 202150.8550.9550.7350.7850.0429,743,500
Sep 23, 202151.2351.4451.1251.3950.6427,138,400
Sep 22, 202150.8351.3450.8250.9950.2446,189,200
Sep 21, 202150.3650.5050.1450.3649.6239,347,200
Sep 20, 202150.1550.4249.5749.9949.2652,798,200
Sep 17, 202151.6151.6751.2751.3750.6245,481,400
Sep 16, 202151.4351.6351.2551.5950.8343,721,300
Sep 15, 202152.0152.1851.8052.1851.4238,735,100
Sep 14, 202152.4952.5252.0952.1951.4335,994,400
Sep 13, 202152.5652.7752.3652.6351.8635,318,400
Sep 10, 202152.9553.0152.4852.4951.7240,329,300
Sep 09, 202152.3952.6552.3052.5551.7834,707,100
Sep 08, 202153.1153.1252.5352.6551.8853,397,900
Sep 07, 202153.2953.5853.2553.4352.6533,509,700
Sep 03, 202152.9553.1952.9353.1252.3421,311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement