EEM - iShares MSCI Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201944.1444.3244.0744.3044.3023,680,429
Apr 18, 201944.4344.6544.3044.5644.5656,639,800
Apr 17, 201944.7744.8444.4844.5944.5956,935,400
Apr 16, 201944.3244.5244.3244.4644.4643,860,100
Apr 15, 201944.3244.3443.9644.1344.1337,957,800
Apr 12, 201944.4844.5244.2644.3644.3654,695,700
Apr 11, 201944.2044.2343.9244.0444.0455,153,600
Apr 10, 201944.5044.6444.4144.5244.5251,143,400
Apr 09, 201944.4344.4644.2744.3144.3149,530,300
Apr 08, 201944.1844.4444.1144.4044.4030,209,000
Apr 05, 201944.1844.4244.1444.4044.4050,360,800
Apr 04, 201943.7844.1443.7644.0644.0647,028,400
Apr 03, 201943.9144.1443.7343.7943.7973,639,400
Apr 02, 201943.6743.6943.3543.4943.4948,692,200
Apr 01, 201943.5043.6743.4043.6343.6370,455,500
Mar 29, 201942.9543.0042.7242.9242.9270,439,100
Mar 28, 201942.3442.5342.1942.4842.4841,052,500
Mar 27, 201942.4442.5342.0642.2042.2072,804,300
Mar 26, 201942.6742.7842.4342.6642.6657,145,800
Mar 25, 201942.3442.6642.3042.5342.5353,285,300
Mar 22, 201943.0543.1542.3942.4342.43118,616,600
Mar 21, 201943.4243.7243.3243.7143.7171,400,600
Mar 20, 201943.4444.0143.1443.6543.6590,678,800
Mar 19, 201943.6143.7443.4843.5843.5853,192,700
Mar 18, 201943.3943.5843.3343.5643.5642,149,100
Mar 15, 201942.8543.1442.8243.0843.08139,870,800
Mar 14, 201942.5242.5442.2942.4642.4658,460,400
Mar 13, 201942.6642.7542.5542.6942.6961,450,000
Mar 12, 201942.6442.7542.5642.6442.6442,726,900
Mar 11, 201942.0142.4742.0142.4242.4263,002,300
Mar 08, 201941.4441.6841.3941.6441.6497,742,100
Mar 07, 201942.4842.4941.8741.9441.9483,413,200
Mar 06, 201942.9943.0542.6642.7342.7361,237,800
Mar 05, 201942.7543.0442.6642.9742.9754,576,700
Mar 04, 201942.7242.7842.1842.5542.5594,168,300
Mar 01, 201942.7842.8142.4142.4942.4994,263,900
Feb 28, 201942.7242.7442.4442.4442.4487,434,700
Feb 27, 201943.0943.1642.8543.0043.0069,471,200
Feb 26, 201943.2243.5243.1943.3743.3758,330,600
Feb 25, 201943.5243.7343.4243.5243.5266,533,800
Feb 22, 201942.9343.1642.8443.0443.0458,022,200
Feb 21, 201942.6342.6742.3742.5742.5748,092,400
Feb 20, 201942.6542.9342.5442.6642.6673,694,800
Feb 19, 201941.9342.5141.9342.4242.4264,391,100
Feb 15, 201942.1342.1341.9542.0942.0972,362,200
Feb 14, 201941.8242.3041.7442.1542.1591,302,500
Feb 13, 201942.3942.4741.9742.0742.0782,318,100
Feb 12, 201942.3742.5542.3142.3742.3766,073,100
Feb 11, 201942.2442.2642.0042.0242.0242,213,400
Feb 08, 201942.0942.2341.8542.1642.1664,212,200
Feb 07, 201942.4942.7142.0342.4042.40101,061,400
Feb 06, 201943.2243.2542.7442.8342.8358,194,900
Feb 05, 201943.0343.4642.9643.4243.4281,720,100
Feb 04, 201942.6342.9542.5442.8342.8345,770,200
Feb 01, 201942.7842.8442.6342.7642.7665,766,100
Jan 31, 201942.7943.1442.7843.1043.10119,929,200
Jan 30, 201942.0842.8341.8842.7442.74127,796,800
Jan 29, 201941.9741.9941.7341.8341.8356,518,900
Jan 28, 201941.5741.7941.4441.7641.7685,543,100
Jan 25, 201942.1042.3142.0442.2042.20105,779,500
Jan 24, 201941.2841.6841.2841.6541.6576,076,900
Jan 23, 201941.2141.2840.9041.2541.2566,625,200
Jan 22, 201941.0641.1540.6540.8340.83101,294,900
Jan 18, 201941.5241.7241.4241.5541.5598,168,900
Jan 17, 201940.8441.5540.8041.3541.3585,522,800
Jan 16, 201940.9641.3140.9541.1741.1782,543,600
Jan 15, 201940.6240.8940.5540.6740.6778,913,000
Jan 14, 201940.2140.5840.1440.3940.3976,217,000
Jan 11, 201940.6040.8040.5040.7340.7363,136,200
Jan 10, 201940.4240.9640.4240.9340.9385,207,600
Jan 09, 201940.3440.8640.3340.6440.64125,118,800
Jan 08, 201939.8040.0039.5739.9339.9370,518,200
Jan 07, 201939.7239.9539.4939.7839.7876,597,000
Jan 04, 201939.0139.8638.9239.6939.69103,055,100
Jan 03, 201938.7338.7638.3038.4538.4562,767,000
Jan 02, 201938.5939.1938.5839.1639.1657,198,800
Dec 31, 201839.5039.5438.9339.0639.0672,972,200
Dec 28, 201839.1939.4639.0039.2439.2472,869,100
Dec 27, 201838.4038.9138.2438.8738.8781,792,700
Dec 26, 201838.4138.9638.0438.9238.9296,347,200
Dec 24, 201838.4438.7238.1638.1638.1650,709,500
Dec 21, 201838.9039.1138.3238.5238.52143,673,400
Dec 20, 201838.8839.1338.4638.7938.79183,908,800
Dec 19, 201839.3339.7338.1738.4938.49204,046,200
Dec 18, 201839.1739.3839.0339.1439.14102,509,800
Dec 18, 20180.584 Dividend
Dec 17, 201839.8940.0439.3339.4638.88109,276,200
Dec 14, 201839.8940.1839.8039.8339.2494,915,600
Dec 13, 201840.5640.6840.3540.4039.8072,445,400
Dec 12, 201840.5040.7840.3840.4139.8189,712,200
Dec 11, 201840.0240.0339.4839.7639.17104,014,700
Dec 10, 201839.6139.6838.9739.4638.88104,465,300
Dec 07, 201840.5840.8539.7839.8839.29134,304,600
Dec 06, 201839.9340.6839.6840.6440.04165,155,100
Dec 04, 201841.9542.0240.9241.0240.41134,758,200
Dec 03, 201842.1342.1541.7041.9141.29125,024,100
Nov 30, 201840.9641.1740.8041.0840.4792,961,200
Nov 29, 201841.1941.4040.9241.1240.51104,239,600
Nov 28, 201840.7941.5140.4741.4840.87121,010,900
Nov 27, 201840.0940.5140.0340.5139.9181,069,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...