U.S. Markets close in 5 hrs 43 mins

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.21+0.12 (+0.26%)
As of 10:17AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 01, 202044.4244.4244.1644.2144.2112,431,195
Sep 30, 202043.7344.2143.7044.0944.0948,665,900
Sep 29, 202043.2943.5343.2543.3943.3925,333,200
Sep 28, 202043.5143.6043.2143.4243.4245,528,300
Sep 25, 202042.5442.9642.2942.9442.9444,165,700
Sep 24, 202042.5043.2042.4342.9042.9046,493,800
Sep 23, 202043.6543.7343.0643.1043.1040,837,000
Sep 22, 202043.9543.9743.4243.7843.7844,884,000
Sep 21, 202043.7744.1443.3944.1144.1142,901,100
Sep 18, 202044.9144.9544.4544.5244.5234,270,500
Sep 17, 202044.5144.9444.4844.8744.8738,231,100
Sep 16, 202045.2545.4145.0345.0545.0538,179,100
Sep 15, 202045.1945.2345.0245.1145.1130,541,000
Sep 14, 202044.5144.7144.4544.6444.6438,892,300
Sep 11, 202044.1144.2543.7143.9343.9349,400,700
Sep 10, 202044.2744.3443.5143.5143.5154,276,200
Sep 09, 202044.0144.3143.9044.2244.2249,010,500
Sep 08, 202043.5643.9643.4343.5743.5750,051,100
Sep 04, 202044.4244.6643.5844.3444.3462,284,500
Sep 03, 202044.9444.9544.0444.3244.3282,433,300
Sep 02, 202045.3645.3744.7845.1845.1850,638,400
Sep 01, 202044.9645.3344.9245.3045.3034,212,200
Aug 31, 202044.7144.7244.2544.5444.5452,790,000
Aug 28, 202045.2445.5645.1245.5545.5524,151,700
Aug 27, 202045.4645.4644.7744.9644.9631,947,400
Aug 26, 202045.2345.3945.1745.3445.3431,465,300
Aug 25, 202044.9245.2644.8245.2245.2227,608,400
Aug 24, 202044.9444.9744.6044.7744.7726,576,500
Aug 21, 202043.9844.3043.7944.2844.2834,657,800
Aug 20, 202043.4644.0743.3744.0644.0638,399,500
Aug 19, 202044.6144.6244.1944.2044.2028,391,100
Aug 18, 202044.8044.8744.4644.7544.7534,464,800
Aug 17, 202044.5744.8244.5044.8044.8026,422,200
Aug 14, 202044.2144.3144.1544.2444.2424,593,800
Aug 13, 202044.4044.4744.1344.3244.3226,509,200
Aug 12, 202044.3144.5844.2144.4544.4530,741,300
Aug 11, 202044.2744.3643.8143.8643.8634,166,400
Aug 10, 202043.9444.0743.6443.9843.9826,964,700
Aug 07, 202043.9944.1543.6443.8743.8735,757,700
Aug 06, 202044.5244.8144.3644.7944.7933,523,700
Aug 05, 202044.5644.8544.5344.6544.6536,771,100
Aug 04, 202043.7844.1743.7744.1744.1740,597,400
Aug 03, 202043.4543.6943.4143.5943.5930,603,000
Jul 31, 202043.6343.6442.9643.2943.2962,457,700
Jul 30, 202043.6343.7643.1943.5943.5947,900,300
Jul 29, 202043.8544.2743.8544.1544.1537,830,900
Jul 28, 202043.7343.7843.4043.4543.4531,219,100
Jul 27, 202043.4443.8443.3143.8143.8139,112,200
Jul 24, 202042.7243.1442.6343.1443.1430,184,800
Jul 23, 202043.5043.6742.9743.1843.1839,243,400
Jul 22, 202043.7143.7143.2943.5343.5331,232,200
Jul 21, 202044.0044.0243.7043.7243.7244,423,400
Jul 20, 202043.0143.3742.8943.3243.3223,319,300
Jul 17, 202042.8442.8642.5542.7742.7740,913,000
Jul 16, 202042.3142.5742.2542.5342.5336,512,000
Jul 15, 202043.2743.3542.9743.1443.1448,309,100
Jul 14, 202042.4543.1342.3543.0143.0156,528,000
Jul 13, 202043.5443.8642.8742.9542.9547,039,600
Jul 10, 202043.2343.3042.9543.2443.2445,293,500
Jul 09, 202043.9043.9643.1343.5243.5264,950,400
Jul 08, 202043.0043.5242.9543.5243.5242,278,100
Jul 07, 202042.5942.8842.4042.4242.4234,004,100
Jul 06, 202042.7843.1542.7843.1443.1469,159,900
Jul 02, 202041.3141.6041.1841.3641.3642,240,200
Jul 01, 202040.2140.5940.1840.4440.4451,766,200
Jun 30, 202040.0540.0939.7439.9939.9967,644,600
Jun 29, 202039.9540.1439.7240.1240.1234,712,700
Jun 26, 202040.3140.3339.7739.9439.9453,901,200
Jun 25, 202040.1240.4439.9840.4340.4348,199,000
Jun 24, 202040.6440.7639.9840.2640.2651,150,200
Jun 23, 202040.8941.0740.7640.8040.8032,995,800
Jun 22, 202040.1940.5040.1040.4140.4139,024,200
Jun 19, 202040.4740.4839.7839.9239.9272,411,300
Jun 18, 202039.8140.0839.8039.9339.9348,131,400
Jun 17, 202039.8740.1139.7939.9139.9161,471,100
Jun 16, 202040.2740.2739.2539.5339.5379,638,000
Jun 15, 202038.6239.5138.5039.2839.2876,868,600
Jun 15, 20200.23 Dividend
Jun 12, 202040.0240.1039.2839.8739.6473,777,900
Jun 11, 202039.8640.0838.9939.0438.8191,271,100
Jun 10, 202041.0141.3140.6741.1940.9581,172,700
Jun 09, 202040.5840.9840.4340.8940.6544,389,800
Jun 08, 202040.8041.1940.5641.1740.9339,777,100
Jun 05, 202040.9041.1640.8240.9240.6852,467,500
Jun 04, 202039.9140.1839.6739.8739.6450,969,300
Jun 03, 202040.0540.5239.9940.4440.2160,769,300
Jun 02, 202039.0739.5738.9839.5239.2954,010,500
Jun 01, 202038.0838.6338.0138.6038.3849,360,200
May 29, 202037.3537.8037.0937.7337.5163,740,700
May 28, 202037.4737.6537.0737.0936.8853,388,700
May 27, 202037.4037.4336.9137.3537.1347,182,400
May 26, 202037.5837.7337.1937.2337.0254,511,200
May 22, 202036.6236.6236.3136.4336.2247,355,000
May 21, 202037.4037.5337.0237.2036.9942,845,500
May 20, 202037.7337.9137.4237.6337.4143,140,300
May 19, 202037.3837.5637.1237.1436.9336,152,600
May 18, 202036.9237.5236.9137.4437.2247,488,200
May 15, 202035.9636.2035.8436.0335.8240,402,000
May 14, 202035.6936.5935.5636.5336.3258,633,700
May 13, 202036.8736.9536.1536.3936.1855,002,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...