Australia markets open in 8 hours 15 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.15+0.72 (+1.46%)
As of 09:45AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202249.5950.3650.1350.1550.156,271,489
19 Jan 202249.5949.7049.3949.4349.4343,955,600
18 Jan 202249.2149.5049.1549.2249.2245,012,000
14 Jan 202249.9950.2049.8250.1150.1140,641,800
13 Jan 202250.6450.6850.0950.1350.1333,229,000
12 Jan 202250.6450.8950.4650.8550.8556,499,100
11 Jan 202249.3150.0449.1650.0250.0257,536,400
10 Jan 202248.9449.0848.5648.8948.8943,581,800
07 Jan 202248.6948.9848.5048.8948.8932,640,900
06 Jan 202248.3648.6848.1648.4548.4534,288,700
05 Jan 202248.8049.1548.2248.2348.2346,425,100
04 Jan 202249.2649.2648.9349.0349.0324,579,500
03 Jan 202249.0849.2648.7849.2049.2027,572,700
31 Dec 202148.9849.3548.8448.8548.8530,439,000
30 Dec 202148.5049.2248.5049.0949.0934,900,300
30 Dec 20210.026 Dividend
29 Dec 202148.6948.7148.3448.5648.5327,939,200
28 Dec 202148.9649.0048.7648.7848.7524,529,800
27 Dec 202148.7349.0148.7348.9448.9127,011,600
23 Dec 202148.5448.8148.4048.7248.6922,174,400
22 Dec 202148.1048.4948.0048.4748.4427,630,800
21 Dec 202147.8348.2547.8048.2448.2131,786,900
20 Dec 202147.4947.4947.1547.4447.4140,091,700
17 Dec 202148.0448.3547.9448.1648.1355,420,900
16 Dec 202148.7248.9148.3148.4048.3760,401,000
15 Dec 202148.1648.3847.6548.3448.3157,129,100
14 Dec 202148.3148.6148.2748.4848.4542,023,900
13 Dec 202148.9849.0348.4748.5948.5650,773,400
13 Dec 20210.707 Dividend
10 Dec 202150.0350.1549.9050.0849.3542,011,300
09 Dec 202150.1250.3149.9850.0449.3136,476,000
08 Dec 202150.1050.4249.9750.2849.5438,176,500
07 Dec 202149.9150.1149.8750.0849.3551,825,000
06 Dec 202148.8849.3348.6749.3048.5854,871,300
03 Dec 202149.5649.6548.7148.9248.2079,115,000
02 Dec 202149.6149.9749.3549.6248.8973,971,400
01 Dec 202149.6149.9848.9949.0248.3052,613,200
30 Nov 202148.8949.1748.3548.8448.1281,647,500
29 Nov 202149.2149.2248.7348.8948.1744,405,000
26 Nov 202149.0749.1148.5148.7047.9958,023,300
24 Nov 202150.1450.4050.0250.3949.6532,810,400
23 Nov 202150.5250.7150.2450.4649.7238,638,200
22 Nov 202150.8550.9950.4950.5149.7737,116,100
19 Nov 202151.0651.2350.8950.9250.1736,975,700
18 Nov 202151.1251.1450.7551.0050.2536,719,300
17 Nov 202151.9651.9851.4851.6350.8722,601,900
16 Nov 202151.9152.0151.7151.9051.1432,898,900
15 Nov 202152.1252.1451.7851.8351.0731,610,700
12 Nov 202151.8552.0651.7852.0051.2431,955,100
11 Nov 202151.6552.0051.6451.8651.1055,636,800
10 Nov 202151.3151.5350.8650.9850.2336,032,600
09 Nov 202151.4251.5851.1051.1950.4428,482,200
08 Nov 202151.2851.4551.2251.3950.6423,735,200
05 Nov 202151.1651.1850.7550.9250.1723,969,900
04 Nov 202151.2151.2450.8050.9850.2323,722,200
03 Nov 202150.8051.1850.6251.1050.3549,350,800
02 Nov 202150.9550.9850.7850.8650.1234,098,000
01 Nov 202150.8951.3450.8551.3250.5731,197,400
29 Oct 202150.9951.0750.6550.9250.1751,488,900
28 Oct 202151.3951.6751.2551.6750.9127,363,500
27 Oct 202151.7251.9751.5751.6250.8632,422,100
26 Oct 202152.4452.5051.9552.0451.2832,195,200
25 Oct 202152.2852.3952.0252.3151.5432,479,900
22 Oct 202152.2152.4251.8552.0451.2851,231,000
21 Oct 202152.0952.2251.9952.1551.3935,404,000
20 Oct 202152.6252.6252.3752.4951.7227,540,300
19 Oct 202152.2152.5652.1352.5051.7340,639,700
18 Oct 202151.6151.9651.5751.8151.0526,239,000
15 Oct 202151.6352.0351.5251.9451.1841,223,700
14 Oct 202151.4351.4851.1451.3250.5723,980,900
13 Oct 202150.9351.2650.7951.1650.4135,305,500
12 Oct 202150.7550.8250.4250.4649.7229,309,400
11 Oct 202151.0751.2350.7050.7249.9826,808,200
08 Oct 202150.7650.9150.6450.8250.0824,990,600
07 Oct 202150.3750.8750.3350.6349.8960,345,100
06 Oct 202149.2049.7149.1149.6648.9357,466,000
05 Oct 202149.7350.1349.6849.9449.2128,761,900
04 Oct 202149.9149.9549.2849.5948.8643,597,100
01 Oct 202150.3750.5149.8850.3349.5945,259,100
30 Sept 202150.5650.7450.2850.3849.6466,460,100
29 Sept 202150.3250.4649.9649.9849.2543,140,500
28 Sept 202150.8650.9250.2950.4549.7144,156,300
27 Sept 202150.8351.2350.6751.1150.3631,181,700
24 Sept 202150.8550.9550.7350.7850.0429,743,500
23 Sept 202151.2351.4451.1251.3950.6427,138,400
22 Sept 202150.8351.3450.8250.9950.2446,189,200
21 Sept 202150.3650.5050.1450.3649.6239,347,200
20 Sept 202150.1550.4249.5749.9949.2652,798,200
17 Sept 202151.6151.6751.2751.3750.6245,481,400
16 Sept 202151.4351.6351.2551.5950.8343,721,300
15 Sept 202152.0152.1851.8052.1851.4238,735,100
14 Sept 202152.4952.5252.0952.1951.4335,994,400
13 Sept 202152.5652.7752.3652.6351.8635,318,400
10 Sept 202152.9553.0152.4852.4951.7240,329,300
09 Sept 202152.3952.6552.3052.5551.7834,707,100
08 Sept 202153.1153.1252.5352.6551.8853,397,900
07 Sept 202153.2953.5853.2553.4352.6533,509,700
03 Sept 202152.9553.1952.9353.1252.3421,311,000
02 Sept 202153.0253.1352.7652.8452.0724,988,400
01 Sept 202152.7353.2852.7353.0852.3035,980,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...