Australia markets open in 7 hours

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.25-0.20 (-0.49%)
As of 01:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 June 202240.3640.4540.1540.2540.2515,036,182
28 June 202241.0341.1940.4240.4540.4531,095,700
27 June 202240.9240.9440.6340.7040.7027,076,400
24 June 202240.1740.6840.1040.6540.6541,173,000
23 June 202239.7139.9239.3639.7139.7144,261,600
22 June 202239.4839.8539.4139.5939.5941,337,900
21 June 202240.2440.4840.1840.3140.3135,943,900
17 June 202239.9540.0539.4239.6739.6763,645,000
16 June 202239.5539.7239.2639.5239.5268,035,800
15 June 202240.3841.0540.1640.7740.7767,577,900
14 June 202240.1040.4139.9940.2440.2458,868,400
13 June 202240.0640.3139.5339.6939.6967,647,000
10 June 202241.5041.5841.0341.1341.1344,176,700
09 June 202242.2242.3141.5641.5941.5953,116,000
09 June 20220.362 Dividend
08 June 202242.9443.1342.7842.9642.6043,591,800
07 June 202242.3442.7742.2742.7342.3757,455,300
06 June 202243.1343.2342.4942.6042.2443,126,000
03 June 202242.6642.6742.2742.3742.0139,337,000
02 June 202242.5143.0942.4043.0742.7144,322,300
01 June 202242.9142.9642.1642.3441.9840,495,600
31 May 202243.1343.1442.6442.6442.2872,069,000
27 May 202241.8642.0741.7342.0541.7031,262,900
26 May 202240.8641.6740.8641.5741.2251,355,800
25 May 202240.6241.0340.5540.9340.5937,863,200
24 May 202240.8140.8440.3540.7340.3946,400,400
23 May 202241.3941.5741.1841.4541.1036,619,400
20 May 202241.4141.5640.5941.1440.7959,025,400
19 May 202240.4941.1540.4940.9740.6255,163,500
18 May 202241.0341.2040.2740.3339.9953,296,300
17 May 202241.4041.4540.9941.3240.9749,516,400
16 May 202240.1940.5040.1040.3339.9932,425,000
13 May 202239.8440.5039.8140.4940.1549,196,100
12 May 202239.2539.7538.9539.4039.0773,481,300
11 May 202240.2140.5239.6339.6639.3375,198,500
10 May 202240.3540.4039.5939.9439.6069,865,000
09 May 202240.1940.4139.7239.7539.4283,251,500
06 May 202241.1141.2440.6940.9340.5967,425,600
05 May 202242.2042.2741.1241.5041.1563,268,900
04 May 202242.2043.1741.9443.0942.7357,175,300
03 May 202242.5942.6942.4342.6342.2745,593,000
02 May 202242.2642.4841.8142.3241.9655,015,700
29 Apr 202243.0343.2242.3542.3842.0261,703,900
28 Apr 202241.9742.2941.5442.2341.8743,763,100
27 Apr 202241.4641.8941.4041.6341.2861,594,000
26 Apr 202241.8041.8541.1541.1540.8070,774,400
25 Apr 202241.6842.1341.5942.0741.7267,643,800
22 Apr 202242.8443.1242.3742.3842.0268,371,900
21 Apr 202243.6143.6942.6742.7642.4044,857,400
20 Apr 202243.9143.9243.5243.6043.2336,373,300
19 Apr 202243.6243.8943.4343.8643.4940,066,400
18 Apr 202244.0044.2943.8644.0843.7129,106,500
14 Apr 202244.5744.5944.2044.2343.8638,915,000
13 Apr 202244.4744.8844.4444.8144.4333,529,400
12 Apr 202244.7344.7744.1944.2343.8641,815,200
11 Apr 202244.5444.7344.3544.3744.0047,878,200
08 Apr 202245.0245.1744.8844.9344.5541,263,400
07 Apr 202244.9945.1044.6744.8944.5138,954,900
06 Apr 202245.5545.6145.0345.2544.8756,877,100
05 Apr 202246.5246.5245.7745.8545.4645,058,100
04 Apr 202246.5046.7846.3446.7146.3248,057,700
01 Apr 202246.0146.1545.6245.9045.5154,193,400
31 Mar 202245.6345.6645.1245.1544.7774,448,400
30 Mar 202245.8946.2345.7445.8445.4557,717,400
29 Mar 202245.9846.1045.7345.9745.5854,088,200
28 Mar 202245.0945.2244.8145.2044.8249,757,000
25 Mar 202245.0045.0744.7545.0544.6739,294,500
24 Mar 202245.2045.4545.0545.4145.0352,016,600
23 Mar 202245.0345.6744.9245.1744.7976,986,600
22 Mar 202245.2845.6245.2545.4745.0961,380,900
21 Mar 202244.7044.8544.3244.6644.2858,558,700
18 Mar 202244.3545.4544.2445.3644.9877,755,100
17 Mar 202244.5644.8044.1544.7244.3480,743,600
16 Mar 202243.5345.0443.3244.9544.57134,225,700
15 Mar 202240.9641.6740.8041.6041.2585,987,500
14 Mar 202242.0742.3741.4241.5441.1985,651,000
11 Mar 202243.7343.7842.5642.5742.2172,846,700
10 Mar 202243.6243.6943.2143.4843.1159,158,300
09 Mar 202243.7744.4243.6144.3143.9459,840,900
08 Mar 202243.1743.6342.7343.0942.7390,831,500
07 Mar 202243.8644.0242.9142.9542.5977,557,700
04 Mar 202244.6444.9144.3744.6244.2468,351,300
03 Mar 202246.0146.1045.4545.5445.1657,514,100
02 Mar 202246.1546.3945.7146.1945.8061,858,700
01 Mar 202246.5046.8645.8446.1145.7272,297,300
28 Feb 202246.2546.8546.1846.7346.3479,366,600
25 Feb 202246.6947.4046.4647.3546.9558,887,800
24 Feb 202245.0446.5245.0146.4946.1095,679,500
23 Feb 202248.2448.2747.3847.4747.0738,873,700
22 Feb 202248.0248.3747.7248.0347.6360,704,500
18 Feb 202249.0349.0648.6248.7248.3141,312,300
17 Feb 202249.5649.6649.1149.2148.8041,245,300
16 Feb 202249.3749.9949.3349.7949.3747,236,800
15 Feb 202249.0349.4748.9949.4349.0132,938,500
14 Feb 202248.5148.6248.1248.3847.9759,439,800
11 Feb 202249.4949.7048.6448.7248.3153,838,300
10 Feb 202249.3950.1149.3849.4749.0555,440,700
09 Feb 202249.4449.8349.3849.8049.3840,082,900
08 Feb 202248.4849.0448.4649.0348.6225,562,200
07 Feb 202248.4548.8448.4148.5648.1531,917,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...