EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201942.0242.5041.9242.2942.29105,745,700
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
Apr 24, 201944.0744.0843.6343.7743.4468,961,600
Apr 23, 201944.2044.4544.1544.3744.0332,829,900
Apr 22, 201944.1444.3244.0644.2743.9435,929,100
Apr 18, 201944.4344.6544.3044.5644.2256,639,800
Apr 17, 201944.7744.8444.4844.5944.2556,935,400
Apr 16, 201944.3244.5244.3244.4644.1243,860,100
Apr 15, 201944.3244.3443.9644.1343.8037,957,800
Apr 12, 201944.4844.5244.2644.3644.0254,695,700
Apr 11, 201944.2044.2343.9244.0443.7155,153,600
Apr 10, 201944.5044.6444.4144.5244.1851,143,400
Apr 09, 201944.4344.4644.2744.3143.9749,530,300
Apr 08, 201944.1844.4444.1144.4044.0630,209,000
Apr 05, 201944.1844.4244.1444.4044.0650,360,800
Apr 04, 201943.7844.1443.7644.0643.7347,028,400
Apr 03, 201943.9144.1443.7343.7943.4673,639,400
Apr 02, 201943.6743.6943.3543.4943.1648,692,200
Apr 01, 201943.5043.6743.4043.6343.3070,455,500
Mar 29, 201942.9543.0042.7242.9242.6070,439,100
Mar 28, 201942.3442.5342.1942.4842.1641,052,500
Mar 27, 201942.4442.5342.0642.2041.8872,804,300
Mar 26, 201942.6742.7842.4342.6642.3457,145,800
Mar 25, 201942.3442.6642.3042.5342.2153,285,300
Mar 22, 201943.0543.1542.3942.4342.11118,616,600
Mar 21, 201943.4243.7243.3243.7143.3871,400,600
Mar 20, 201943.4444.0143.1443.6543.3290,678,800
Mar 19, 201943.6143.7443.4843.5843.2553,192,700
Mar 18, 201943.3943.5843.3343.5643.2342,149,100
Mar 15, 201942.8543.1442.8243.0842.75139,870,800
Mar 14, 201942.5242.5442.2942.4642.1458,460,400
Mar 13, 201942.6642.7542.5542.6942.3761,450,000
Mar 12, 201942.6442.7542.5642.6442.3242,726,900
Mar 11, 201942.0142.4742.0142.4242.1063,002,300
Mar 08, 201941.4441.6841.3941.6441.3297,742,100
Mar 07, 201942.4842.4941.8741.9441.6283,413,200
Mar 06, 201942.9943.0542.6642.7342.4161,237,800
Mar 05, 201942.7543.0442.6642.9742.6454,576,700
Mar 04, 201942.7242.7842.1842.5542.2394,168,300
Mar 01, 201942.7842.8142.4142.4942.1794,263,900
Feb 28, 201942.7242.7442.4442.4442.1287,434,700
Feb 27, 201943.0943.1642.8543.0042.6769,471,200
Feb 26, 201943.2243.5243.1943.3743.0458,330,600
Feb 25, 201943.5243.7343.4243.5243.1966,533,800
Feb 22, 201942.9343.1642.8443.0442.7158,022,200
Feb 21, 201942.6342.6742.3742.5742.2548,092,400
Feb 20, 201942.6542.9342.5442.6642.3473,694,800
Feb 19, 201941.9342.5141.9342.4242.1064,391,100
Feb 15, 201942.1342.1341.9542.0941.7772,362,200
Feb 14, 201941.8242.3041.7442.1541.8391,302,500
Feb 13, 201942.3942.4741.9742.0741.7582,318,100
Feb 12, 201942.3742.5542.3142.3742.0566,073,100
Feb 11, 201942.2442.2642.0042.0241.7042,213,400
Feb 08, 201942.0942.2341.8542.1641.8464,212,200
Feb 07, 201942.4942.7142.0342.4042.08101,061,400
Feb 06, 201943.2243.2542.7442.8342.5158,194,900
Feb 05, 201943.0343.4642.9643.4243.0981,720,100
Feb 04, 201942.6342.9542.5442.8342.5145,770,200
Feb 01, 201942.7842.8442.6342.7642.4465,766,100
Jan 31, 201942.7943.1442.7843.1042.77119,929,200
Jan 30, 201942.0842.8341.8842.7442.42127,796,800
Jan 29, 201941.9741.9941.7341.8341.5156,518,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...