EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201843.6943.9243.5643.8843.8841,181,400
Jul 17, 201843.4444.0143.3943.9343.9346,911,500
Jul 16, 201843.6443.7043.4543.6143.6131,717,300
Jul 13, 201843.7743.9543.6243.8543.8540,515,300
Jul 12, 201843.7643.9243.6043.8243.8253,833,300
Jul 11, 201843.3743.5843.0643.2343.2358,679,200
Jul 10, 201844.0544.1143.7444.0944.0963,808,300
Jul 09, 201844.0144.2043.7944.1944.1980,552,700
Jul 06, 201842.9543.5842.9243.4143.4169,933,900
Jul 05, 201843.0543.0942.6542.8242.8267,394,400
Jul 03, 201843.1843.2242.8742.9342.9328,637,200
Jul 02, 201842.6242.9742.5342.9042.9078,848,700
Jun 29, 201843.2443.4543.2043.3343.33108,877,000
Jun 28, 201842.2942.7142.1542.6942.69105,345,300
Jun 27, 201843.1043.1142.2042.3342.3395,340,400
Jun 26, 201843.3543.4343.0543.1643.1669,228,700
Jun 25, 201843.5143.5642.9043.3343.33110,854,500
Jun 22, 201844.1044.1243.7743.9243.9248,711,000
Jun 21, 201843.8243.8443.4143.4743.4786,214,100
Jun 20, 201844.3044.3644.0444.0944.0969,822,800
Jun 19, 201843.5743.9943.4143.9043.90122,657,600
Jun 19, 20180.29 Dividend
Jun 18, 201844.5944.7444.3444.6844.3983,532,600
Jun 15, 201845.1745.2944.9245.2344.9486,066,000
Jun 14, 201845.9045.9945.5445.5945.2976,094,800
Jun 13, 201846.2946.3645.6245.9045.60100,698,800
Jun 12, 201846.3146.3746.0346.2145.9157,189,800
Jun 11, 201846.3846.5046.2646.3346.0338,323,500
Jun 08, 201846.1746.5345.9946.3346.0373,944,700
Jun 07, 201846.9747.0246.1346.4246.1289,752,500
Jun 06, 201846.8447.1546.7447.1446.8346,801,500
Jun 05, 201846.6646.7446.4246.4446.1440,092,200
Jun 04, 201846.7246.9146.7046.8046.5035,771,100
Jun 01, 201846.0646.3546.0046.3346.0362,412,100
May 31, 201845.6545.9245.4645.6945.3992,066,200
May 30, 201845.3645.7645.1645.7145.4172,813,800
May 29, 201845.7445.8845.1245.3545.06110,884,000
May 25, 201846.2346.5046.1946.4346.1339,374,500
May 24, 201846.2446.3345.7346.2445.9479,574,000
May 23, 201845.9646.5345.9546.4946.1969,636,300
May 22, 201846.5546.7546.4546.5146.2132,584,700
May 21, 201846.4546.5446.1646.3546.0559,330,200
May 18, 201846.0546.1945.9446.0745.7759,258,700
May 17, 201846.6746.8046.3146.4646.1673,014,000
May 16, 201846.9247.2746.9247.1846.8760,004,200
May 15, 201846.5846.7046.2846.4846.1878,379,300
May 14, 201847.6647.7847.3947.4647.1534,353,300
May 11, 201847.6847.7347.2847.4047.0968,838,600
May 10, 201847.0747.6546.9947.4847.17115,804,000
May 09, 201846.5646.6146.2746.5146.2146,129,500
May 08, 201846.2746.4445.9846.4246.1258,783,600
May 07, 201846.0546.3546.0246.1645.8658,886,100
May 04, 201845.7746.5945.7346.4346.1360,099,100
May 03, 201846.2946.3545.6046.2245.9283,449,200
May 02, 201846.7446.8446.2846.3246.0266,837,900
May 01, 201846.6446.7646.1046.6946.3975,839,300
Apr 30, 201847.4347.4946.9146.9246.6249,179,000
Apr 27, 201847.2447.3446.9747.2646.9533,545,000
Apr 26, 201846.5747.0046.5446.9746.6745,047,800
Apr 25, 201846.3146.4146.0146.3046.0069,106,800
Apr 24, 201847.2647.3646.4346.6646.3672,196,800
Apr 23, 201847.1747.3046.7846.8846.5874,337,500
Apr 20, 201847.5947.6247.0547.2646.9580,997,700
Apr 19, 201848.2648.2947.7047.8647.5567,581,100
Apr 18, 201847.9148.3147.8448.1447.8380,289,500
Apr 17, 201847.4247.8747.4047.7347.4258,168,100
Apr 16, 201847.5047.6747.3547.6347.3243,005,800
Apr 13, 201848.0148.0647.4447.5747.2656,518,000
Apr 12, 201847.9748.1947.8948.0547.7452,968,500
Apr 11, 201847.7548.1847.7448.0747.7651,569,200
Apr 10, 201847.8248.1247.6148.0547.7487,142,000
Apr 09, 201847.4247.6647.1247.1346.8255,352,700
Apr 06, 201847.5447.8746.8047.0846.7776,156,700
Apr 05, 201848.0948.2647.8348.0247.7148,247,700
Apr 04, 201846.5947.9346.5447.9047.5968,352,400
Apr 03, 201847.8447.9447.4647.8847.5752,874,500
Apr 02, 201847.9548.1746.9647.4147.1072,405,700
Mar 29, 201847.6348.4547.5748.2847.9782,685,500
Mar 28, 201847.3847.5546.9747.2946.9878,140,800
Mar 27, 201848.4548.5247.4247.5347.2284,232,100
Mar 26, 201848.1048.4747.5548.4148.1073,320,800
Mar 23, 201847.9448.0246.8746.8946.5982,908,800
Mar 22, 201848.3748.6147.7847.8647.5587,622,700
Mar 21, 201849.1649.7049.0149.5149.1978,575,100
Mar 20, 201849.0949.3448.9849.2248.9060,101,700
Mar 19, 201848.8949.0048.3948.6848.3665,394,200
Mar 16, 201849.1449.3549.1249.2148.8966,155,800
Mar 15, 201849.6649.7349.1449.3249.0065,778,900
Mar 14, 201849.7949.8649.2349.5049.1851,067,200
Mar 13, 201850.1050.1849.2449.4249.1060,376,000
Mar 12, 201849.8149.9749.6149.8749.5552,944,500
Mar 09, 201849.1149.7749.0749.7549.4358,818,700
Mar 08, 201848.7948.8448.4848.7148.3946,733,900
Mar 07, 201848.3448.7348.1248.7048.3846,554,800
Mar 06, 201849.0149.0348.5248.6548.3357,199,200
Mar 05, 201847.6148.2947.5548.2047.8955,905,400
Mar 02, 201847.3548.2347.1148.1347.8272,756,200
Mar 01, 201848.3748.7547.5047.9347.62112,694,400
Feb 28, 201848.8348.8948.0248.0247.71102,169,900
Feb 27, 201849.5349.5948.7248.7248.4094,671,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...