iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

41.17

+0.47

(+1.15%)

At close: 04:00PM EDT

41.19

+0.02

(+0.05%)

After hours:

07:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	41.08	41.18	41.02	41.17	41.17	24,257,900
25 Apr 2024	40.27	40.75	40.22	40.70	40.70	21,962,500
24 Apr 2024	40.72	40.75	40.48	40.61	40.61	18,118,100
23 Apr 2024	40.18	40.51	40.16	40.47	40.47	21,907,100
22 Apr 2024	39.79	40.21	39.76	40.14	40.14	25,738,800
19 Apr 2024	39.71	39.81	39.58	39.71	39.71	29,413,300
18 Apr 2024	39.90	40.10	39.78	39.87	39.87	20,581,900
17 Apr 2024	39.95	39.97	39.59	39.71	39.71	26,019,400
16 Apr 2024	39.73	39.92	39.62	39.74	39.74	43,707,900
15 Apr 2024	40.77	40.77	40.20	40.27	40.27	31,290,100
12 Apr 2024	40.89	40.90	40.44	40.53	40.53	50,234,100
11 Apr 2024	41.53	41.55	41.22	41.48	41.48	23,648,600
10 Apr 2024	41.29	41.34	41.06	41.23	41.23	37,281,800
09 Apr 2024	41.79	41.87	41.60	41.80	41.80	23,965,800
08 Apr 2024	41.47	41.60	41.45	41.52	41.52	18,452,500
05 Apr 2024	41.11	41.34	41.03	41.25	41.25	31,563,200
04 Apr 2024	41.72	41.79	41.14	41.16	41.16	33,317,700
03 Apr 2024	41.09	41.41	41.05	41.31	41.31	33,272,500
02 Apr 2024	41.29	41.43	41.24	41.28	41.28	22,346,100
01 Apr 2024	41.26	41.46	41.06	41.15	41.15	20,857,100
28 Mar 2024	41.02	41.20	41.02	41.08	41.08	28,296,300
27 Mar 2024	40.84	40.93	40.74	40.93	40.93	21,819,500
26 Mar 2024	40.99	41.01	40.84	40.86	40.86	15,363,300
25 Mar 2024	40.80	40.95	40.80	40.89	40.89	12,894,800
22 Mar 2024	40.90	40.96	40.79	40.86	40.86	30,355,600
21 Mar 2024	41.38	41.39	41.13	41.15	41.15	27,655,700
20 Mar 2024	40.72	41.12	40.66	41.10	41.10	32,308,000
19 Mar 2024	40.58	40.72	40.42	40.64	40.64	23,851,800
18 Mar 2024	41.01	41.05	40.79	40.84	40.84	23,107,900
15 Mar 2024	40.84	40.92	40.71	40.77	40.77	32,816,100
14 Mar 2024	41.26	41.31	40.91	41.02	41.02	31,566,200
13 Mar 2024	41.19	41.31	41.16	41.23	41.23	25,742,900
12 Mar 2024	41.25	41.38	41.07	41.36	41.36	37,392,400
11 Mar 2024	40.90	41.05	40.87	40.91	40.91	22,761,600
08 Mar 2024	40.99	41.12	40.77	40.82	40.82	30,341,000
07 Mar 2024	40.67	40.89	40.59	40.86	40.86	26,916,100
06 Mar 2024	40.64	40.77	40.55	40.61	40.61	45,875,000
05 Mar 2024	40.19	40.29	39.96	40.03	40.03	32,915,100
04 Mar 2024	40.54	40.54	40.34	40.39	40.39	38,144,500
01 Mar 2024	40.28	40.56	40.20	40.48	40.48	35,476,000
29 Feb 2024	40.18	40.19	39.93	39.99	39.99	43,973,800
28 Feb 2024	40.12	40.14	39.90	39.97	39.97	31,288,900
27 Feb 2024	40.53	40.56	40.45	40.50	40.50	21,206,300
26 Feb 2024	40.38	40.49	40.35	40.42	40.42	23,804,700
23 Feb 2024	40.59	40.66	40.46	40.60	40.60	37,973,600
22 Feb 2024	40.57	40.66	40.43	40.62	40.62	32,548,100
21 Feb 2024	40.22	40.33	40.08	40.21	40.21	29,076,100
20 Feb 2024	40.24	40.32	40.04	40.14	40.14	32,493,800
16 Feb 2024	40.05	40.21	39.99	40.08	40.08	36,729,000
15 Feb 2024	39.73	39.91	39.71	39.89	39.89	27,273,300
14 Feb 2024	39.61	39.74	39.53	39.70	39.70	28,923,100
13 Feb 2024	39.38	39.53	38.95	39.14	39.14	42,252,400
12 Feb 2024	39.64	40.10	39.63	39.89	39.89	33,026,500
09 Feb 2024	39.46	39.64	39.25	39.58	39.58	22,416,400
08 Feb 2024	39.46	39.50	39.30	39.41	39.41	23,485,800
07 Feb 2024	39.50	39.68	39.47	39.63	39.63	22,270,000
06 Feb 2024	39.31	39.60	39.23	39.58	39.58	41,288,400
05 Feb 2024	38.55	38.80	38.49	38.70	38.70	26,934,900
02 Feb 2024	38.59	38.69	38.45	38.65	38.65	29,803,500
01 Feb 2024	38.62	38.78	38.53	38.76	38.76	22,048,300
31 Jan 2024	38.46	38.73	38.27	38.39	38.39	37,689,700
30 Jan 2024	38.49	38.61	38.41	38.60	38.60	22,928,200
29 Jan 2024	39.00	39.01	38.70	38.91	38.91	24,133,600
26 Jan 2024	38.82	39.00	38.79	38.89	38.89	21,031,500
25 Jan 2024	38.97	39.02	38.74	38.86	38.86	23,157,000
24 Jan 2024	39.07	39.09	38.77	38.81	38.81	38,215,800
23 Jan 2024	38.21	38.43	38.19	38.38	38.38	34,710,400
22 Jan 2024	37.95	38.15	37.91	38.05	38.05	25,753,700
19 Jan 2024	38.08	38.42	37.94	38.39	38.39	31,371,600
18 Jan 2024	37.97	38.03	37.83	37.99	37.99	31,884,600
17 Jan 2024	37.50	37.70	37.48	37.68	37.68	50,591,600
16 Jan 2024	38.51	38.53	38.19	38.25	38.25	44,484,400
12 Jan 2024	39.34	39.50	39.17	39.20	39.20	21,604,700
11 Jan 2024	39.11	39.17	38.78	39.06	39.06	24,682,100
10 Jan 2024	38.94	38.97	38.81	38.90	38.90	20,149,400
09 Jan 2024	38.98	39.08	38.91	38.99	38.99	31,344,300
08 Jan 2024	39.17	39.57	39.13	39.55	39.55	16,208,600
05 Jan 2024	39.45	39.71	39.38	39.44	39.44	21,875,600
04 Jan 2024	39.39	39.60	39.38	39.39	39.39	20,922,700
03 Jan 2024	39.33	39.65	39.32	39.52	39.52	32,220,700
02 Jan 2024	39.83	39.95	39.65	39.74	39.74	20,839,200
29 Dec 2023	40.20	40.42	40.17	40.21	40.21	48,756,900
28 Dec 2023	40.28	40.44	40.22	40.23	40.23	36,660,400
27 Dec 2023	39.89	39.98	39.82	39.92	39.92	30,120,600
26 Dec 2023	39.70	39.77	39.58	39.69	39.69	16,173,200
22 Dec 2023	39.26	39.46	39.22	39.38	39.38	17,082,900
21 Dec 2023	39.38	39.60	39.31	39.57	39.57	33,402,800
20 Dec 2023	39.29	39.35	38.79	38.84	38.84	44,766,600
20 Dec 2023	0.748 Dividend
19 Dec 2023	40.13	40.36	40.10	40.30	39.55	33,688,600
18 Dec 2023	39.95	39.99	39.78	39.96	39.22	37,419,400
15 Dec 2023	40.18	40.28	39.98	39.98	39.24	37,110,300
14 Dec 2023	39.90	40.28	39.90	40.22	39.47	51,998,900
13 Dec 2023	39.02	39.66	38.83	39.64	38.90	42,607,800
12 Dec 2023	39.12	39.27	38.94	39.25	38.52	20,278,300
11 Dec 2023	39.01	39.25	38.96	39.24	38.51	20,426,400
08 Dec 2023	38.93	39.14	38.85	39.01	38.29	25,194,900
07 Dec 2023	39.12	39.20	39.00	39.18	38.45	19,735,000
06 Dec 2023	39.28	39.30	38.98	38.99	38.27	23,069,000
05 Dec 2023	38.93	39.09	38.84	39.04	38.32	25,462,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,676.58-1,121.41(-1.15%)

iShares MSCI Emerging Markets ETF (EEM)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,676.58
-1,121.41(-1.15%)