EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201848.2648.2747.7047.8647.8662,191,399
Apr 18, 201847.9148.3147.8448.1448.1476,645,800
Apr 17, 201847.4247.8747.4047.7347.7358,168,100
Apr 16, 201847.5047.6747.3547.6347.6343,005,800
Apr 13, 201848.0148.0647.4447.5747.5756,518,000
Apr 12, 201847.9748.1947.8948.0548.0552,968,500
Apr 11, 201847.7548.1847.7448.0748.0751,569,200
Apr 10, 201847.8248.1247.6148.0548.0587,142,000
Apr 09, 201847.4247.6647.1247.1347.1355,352,700
Apr 06, 201847.5447.8746.8047.0847.0876,156,700
Apr 05, 201848.0948.2647.8348.0248.0248,247,700
Apr 04, 201846.5947.9346.5447.9047.9068,352,400
Apr 03, 201847.8447.9447.4647.8847.8852,874,500
Apr 02, 201847.9548.1746.9647.4147.4172,405,700
Mar 29, 201847.6348.4547.5748.2848.2882,685,500
Mar 28, 201847.3847.5546.9747.2947.2978,140,800
Mar 27, 201848.4548.5247.4247.5347.5384,232,100
Mar 26, 201848.1048.4747.5548.4148.4173,320,800
Mar 23, 201847.9448.0246.8746.8946.8982,908,800
Mar 22, 201848.3748.6147.7847.8647.8687,622,700
Mar 21, 201849.1649.7049.0149.5149.5178,575,100
Mar 20, 201849.0949.3448.9849.2249.2260,101,700
Mar 19, 201848.8949.0048.3948.6848.6865,394,200
Mar 16, 201849.1449.3549.1249.2149.2166,155,800
Mar 15, 201849.6649.7349.1449.3249.3265,778,900
Mar 14, 201849.7949.8649.2349.5049.5051,067,200
Mar 13, 201850.1050.1849.2449.4249.4260,376,000
Mar 12, 201849.8149.9749.6149.8749.8752,944,500
Mar 09, 201849.1149.7749.0749.7549.7558,818,700
Mar 08, 201848.7948.8448.4848.7148.7146,733,900
Mar 07, 201848.3448.7348.1248.7048.7046,554,800
Mar 06, 201849.0149.0348.5248.6548.6557,199,200
Mar 05, 201847.6148.2947.5548.2048.2055,905,400
Mar 02, 201847.3548.2347.1148.1348.1372,756,200
Mar 01, 201848.3748.7547.5047.9347.93112,694,400
Feb 28, 201848.8348.8948.0248.0248.02102,169,900
Feb 27, 201849.5349.5948.7248.7248.7294,671,000
Feb 26, 201849.8550.1849.5750.1850.1851,742,600
Feb 23, 201849.4549.7449.2449.7249.7243,623,300
Feb 22, 201848.9749.3548.8148.8548.8562,436,300
Feb 21, 201849.3049.8648.7848.8248.8266,591,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...