EEM - iShares MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201746.5546.6546.4146.5046.5036,549,200
Oct 17, 201746.5146.5346.3046.3946.3938,828,200
Oct 16, 201746.7846.8246.6246.6346.6334,089,400
Oct 13, 201746.6646.7546.6046.6646.6661,902,200
Oct 12, 201746.2846.3746.2046.2446.2435,546,600
Oct 11, 201746.0446.2846.0346.2646.2648,802,900
Oct 10, 201745.9546.0845.8946.0546.0545,691,800
Oct 09, 201745.5145.6045.4345.6045.6025,022,400
Oct 06, 201745.4445.6645.3145.6345.6344,870,200
Oct 05, 201745.7145.9945.7045.8645.8638,759,200
Oct 04, 201745.5145.6345.4645.5245.5245,574,100
Oct 03, 201745.1845.5445.1345.5345.5354,087,400
Oct 02, 201744.8145.0344.7944.8244.8268,124,300
Sep 29, 201744.6444.9244.5544.8144.8170,546,800
Sep 28, 201744.1044.3644.0944.3044.3054,957,600
Sep 27, 201744.3644.4544.0944.3344.3380,084,700
Sep 26, 201744.7044.7644.4244.4944.4962,892,900
Sep 25, 201745.0045.0044.4444.6144.6185,660,600
Sep 22, 201745.3945.4745.3145.3845.3839,264,300
Sep 21, 201745.6445.7945.5445.6445.6432,668,200
Sep 20, 201745.8745.9445.2145.6445.6478,810,000
Sep 19, 201745.7845.8645.6445.8545.8563,741,000
Sep 18, 201745.8845.9645.6945.7545.7537,633,400
Sep 15, 201745.4045.6545.3145.5945.5947,816,300
Sep 14, 201745.0945.3445.0545.3245.3236,057,900
Sep 13, 201745.2645.3345.1045.2045.2054,758,700
Sep 12, 201745.4945.5345.3745.4445.4449,495,000
Sep 11, 201745.2645.5245.2545.4945.4945,287,800
Sep 08, 201745.1245.1344.8144.8944.8941,973,600
Sep 07, 201745.0845.1945.0245.1945.1939,114,300
Sep 06, 201744.7444.9144.6744.8644.8644,733,800
Sep 05, 201744.8144.9044.3444.5744.5749,130,500
Sep 01, 201745.0145.1844.9545.1645.1655,195,500
Aug 31, 201744.7744.9344.7244.8344.8362,118,300
Aug 30, 201744.6344.7944.6044.7644.7646,687,600
Aug 29, 201744.7744.7744.2644.6944.6945,507,800
Aug 28, 201744.9144.9144.6844.7744.7737,424,900
Aug 25, 201744.9245.0744.8444.9344.9355,530,900
Aug 24, 201744.7344.7744.5344.6744.6752,141,700
Aug 23, 201744.2444.5744.2144.5344.5348,383,900
Aug 22, 201744.1444.3844.1044.3244.3230,935,800
Aug 21, 201743.7743.9243.6743.8343.8327,756,400
Aug 18, 201743.4743.8543.2943.6743.6767,014,400
Aug 17, 201743.7643.8343.2443.3043.3065,838,600
Aug 16, 201743.7743.8943.7143.8643.8643,356,300
Aug 15, 201743.3343.4443.2443.4143.4129,467,800
Aug 14, 201743.3943.5743.3143.3643.3637,218,100
Aug 11, 201742.8743.1042.7242.9242.9252,964,600
Aug 10, 201743.4943.5042.8042.8242.82104,326,500
Aug 09, 201743.7543.8943.6343.8643.8629,007,400
Aug 08, 201744.3744.5844.2044.2644.2633,793,700
Aug 07, 201744.1144.2844.0844.2544.2523,791,100
Aug 04, 201743.8943.9843.6943.9543.9548,442,700
Aug 03, 201743.7643.7943.5743.7943.7945,351,400
Aug 02, 201744.0144.0543.7443.9743.9729,234,800
Aug 01, 201744.0044.0343.8843.9343.9337,138,400
Jul 31, 201743.8443.8443.6843.8043.8060,833,500
Jul 28, 201743.6143.7643.5043.7543.7546,072,600
Jul 27, 201744.1544.1643.4643.7743.7761,916,500
Jul 26, 201743.7244.0643.6644.0144.0149,001,700
Jul 25, 201743.8143.8743.6443.6543.6537,103,900
Jul 24, 201743.8243.8243.6343.7643.7637,613,800
Jul 21, 201743.6743.6843.5143.6343.6334,217,900
Jul 20, 201743.7543.7643.5643.6643.6635,990,000
Jul 19, 201743.3543.8043.3543.7143.7137,949,700
Jul 18, 201743.1443.3943.0843.3543.3549,195,500
Jul 17, 201743.2543.2843.1343.2243.2244,288,000
Jul 14, 201743.1743.4543.1543.4243.4251,171,300
Jul 13, 201742.7442.9042.7042.8842.8838,698,800
Jul 12, 201742.4542.7642.4242.6742.6780,106,600
Jul 11, 201741.7441.9141.6241.8641.8641,916,900
Jul 10, 201741.2741.5541.2541.5241.5238,230,800
Jul 07, 201741.1641.2340.9541.1341.1369,254,100
Jul 06, 201741.2541.3340.9941.0541.0548,464,800
Jul 05, 201741.3941.5741.1941.5541.5549,491,000
Jul 03, 201741.6241.7641.5441.6341.6338,427,000
Jun 30, 201741.4541.5741.3641.3941.3976,054,300
Jun 29, 201741.5341.5440.9241.2041.2066,218,700
Jun 28, 201741.5341.7741.4341.7341.7333,600,800
Jun 27, 201741.9041.9041.4041.4141.4154,898,400
Jun 26, 201741.8942.0141.7641.9041.9044,381,000
Jun 23, 201741.3541.5841.3241.5041.5046,141,200
Jun 22, 201741.2941.4541.1941.2841.2850,400,700
Jun 21, 201741.1741.2741.0041.0741.0754,840,400
Jun 20, 201741.3241.3340.9540.9840.9871,372,000
Jun 20, 20170.192 Dividend
Jun 19, 201741.4741.7041.4441.6341.4468,181,200
Jun 16, 201741.2441.2941.0441.2241.0353,875,900
Jun 15, 201741.0841.1740.9041.1540.9687,660,700
Jun 14, 201741.9041.9241.4441.5841.3970,500,400
Jun 13, 201741.6141.6441.4541.5941.4038,327,800
Jun 12, 201741.3741.4141.1941.3941.2052,374,200
Jun 09, 201741.9642.0441.3841.6141.4273,660,800
Jun 08, 201741.9641.9841.7741.9341.7444,982,300
Jun 07, 201741.6041.7641.4541.6841.4934,745,400
Jun 06, 201741.6641.8241.6441.7341.5434,184,900
Jun 05, 201741.7541.8541.6741.7141.5239,245,500
Jun 02, 201741.7041.7941.6041.7641.5743,699,200
Jun 01, 201741.3141.5641.2141.5541.3646,802,100
May 31, 201741.5241.5241.1341.2041.0180,159,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...