iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 40.72 | 40.75 | 40.48 | 40.61 | 40.61 | 17,891,522 |
| Apr 23, 2024 | 40.18 | 40.51 | 40.16 | 40.47 | 40.47 | 21,907,100 |
| Apr 22, 2024 | 39.79 | 40.21 | 39.76 | 40.14 | 40.14 | 25,738,800 |
| Apr 19, 2024 | 39.71 | 39.81 | 39.58 | 39.71 | 39.71 | 29,413,300 |
| Apr 18, 2024 | 39.90 | 40.10 | 39.78 | 39.87 | 39.87 | 20,581,900 |
| Apr 17, 2024 | 39.95 | 39.97 | 39.59 | 39.71 | 39.71 | 26,019,400 |
| Apr 16, 2024 | 39.73 | 39.92 | 39.62 | 39.74 | 39.74 | 43,707,900 |
| Apr 15, 2024 | 40.77 | 40.77 | 40.20 | 40.27 | 40.27 | 31,290,100 |
| Apr 12, 2024 | 40.89 | 40.90 | 40.44 | 40.53 | 40.53 | 50,234,100 |
| Apr 11, 2024 | 41.53 | 41.55 | 41.22 | 41.48 | 41.48 | 23,648,600 |
| Apr 10, 2024 | 41.29 | 41.34 | 41.06 | 41.23 | 41.23 | 37,281,800 |
| Apr 09, 2024 | 41.79 | 41.87 | 41.60 | 41.80 | 41.80 | 23,965,800 |
| Apr 08, 2024 | 41.47 | 41.60 | 41.45 | 41.52 | 41.52 | 18,452,500 |
| Apr 05, 2024 | 41.11 | 41.34 | 41.03 | 41.25 | 41.25 | 31,563,200 |
| Apr 04, 2024 | 41.72 | 41.79 | 41.14 | 41.16 | 41.16 | 33,317,700 |
| Apr 03, 2024 | 41.09 | 41.41 | 41.05 | 41.31 | 41.31 | 33,272,500 |
| Apr 02, 2024 | 41.29 | 41.43 | 41.24 | 41.28 | 41.28 | 22,346,100 |
| Apr 01, 2024 | 41.26 | 41.46 | 41.06 | 41.15 | 41.15 | 20,857,100 |
| Mar 28, 2024 | 41.02 | 41.20 | 41.02 | 41.08 | 41.08 | 28,296,300 |
| Mar 27, 2024 | 40.84 | 40.93 | 40.74 | 40.93 | 40.93 | 21,819,500 |
| Mar 26, 2024 | 40.99 | 41.01 | 40.84 | 40.86 | 40.86 | 15,363,300 |
| Mar 25, 2024 | 40.80 | 40.95 | 40.80 | 40.89 | 40.89 | 12,894,800 |
| Mar 22, 2024 | 40.90 | 40.96 | 40.79 | 40.86 | 40.86 | 30,355,600 |
| Mar 21, 2024 | 41.38 | 41.39 | 41.13 | 41.15 | 41.15 | 27,655,700 |
| Mar 20, 2024 | 40.72 | 41.12 | 40.66 | 41.10 | 41.10 | 32,308,000 |
| Mar 19, 2024 | 40.58 | 40.72 | 40.42 | 40.64 | 40.64 | 23,851,800 |
| Mar 18, 2024 | 41.01 | 41.05 | 40.79 | 40.84 | 40.84 | 23,107,900 |
| Mar 15, 2024 | 40.84 | 40.92 | 40.71 | 40.77 | 40.77 | 32,816,100 |
| Mar 14, 2024 | 41.26 | 41.31 | 40.91 | 41.02 | 41.02 | 31,566,200 |
| Mar 13, 2024 | 41.19 | 41.31 | 41.16 | 41.23 | 41.23 | 25,742,900 |
| Mar 12, 2024 | 41.25 | 41.38 | 41.07 | 41.36 | 41.36 | 37,392,400 |
| Mar 11, 2024 | 40.90 | 41.05 | 40.87 | 40.91 | 40.91 | 22,761,600 |
| Mar 08, 2024 | 40.99 | 41.12 | 40.77 | 40.82 | 40.82 | 30,341,000 |
| Mar 07, 2024 | 40.67 | 40.89 | 40.59 | 40.86 | 40.86 | 26,916,100 |
| Mar 06, 2024 | 40.64 | 40.77 | 40.55 | 40.61 | 40.61 | 45,875,000 |
| Mar 05, 2024 | 40.19 | 40.29 | 39.96 | 40.03 | 40.03 | 32,915,100 |
| Mar 04, 2024 | 40.54 | 40.54 | 40.34 | 40.39 | 40.39 | 38,144,500 |
| Mar 01, 2024 | 40.28 | 40.56 | 40.20 | 40.48 | 40.48 | 35,476,000 |
| Feb 29, 2024 | 40.18 | 40.19 | 39.93 | 39.99 | 39.99 | 43,973,800 |
| Feb 28, 2024 | 40.12 | 40.14 | 39.90 | 39.97 | 39.97 | 31,288,900 |
| Feb 27, 2024 | 40.53 | 40.56 | 40.45 | 40.50 | 40.50 | 21,206,300 |
| Feb 26, 2024 | 40.38 | 40.49 | 40.35 | 40.42 | 40.42 | 23,804,700 |
| Feb 23, 2024 | 40.59 | 40.66 | 40.46 | 40.60 | 40.60 | 37,973,600 |
| Feb 22, 2024 | 40.57 | 40.66 | 40.43 | 40.62 | 40.62 | 32,548,100 |
| Feb 21, 2024 | 40.22 | 40.33 | 40.08 | 40.21 | 40.21 | 29,076,100 |
| Feb 20, 2024 | 40.24 | 40.32 | 40.04 | 40.14 | 40.14 | 32,493,800 |
| Feb 16, 2024 | 40.05 | 40.21 | 39.99 | 40.08 | 40.08 | 36,729,000 |
| Feb 15, 2024 | 39.73 | 39.91 | 39.71 | 39.89 | 39.89 | 27,273,300 |
| Feb 14, 2024 | 39.61 | 39.74 | 39.53 | 39.70 | 39.70 | 28,923,100 |
| Feb 13, 2024 | 39.38 | 39.53 | 38.95 | 39.14 | 39.14 | 42,252,400 |
| Feb 12, 2024 | 39.64 | 40.10 | 39.63 | 39.89 | 39.89 | 33,026,500 |
| Feb 09, 2024 | 39.46 | 39.64 | 39.25 | 39.58 | 39.58 | 22,416,400 |
| Feb 08, 2024 | 39.46 | 39.50 | 39.30 | 39.41 | 39.41 | 23,485,800 |
| Feb 07, 2024 | 39.50 | 39.68 | 39.47 | 39.63 | 39.63 | 22,270,000 |
| Feb 06, 2024 | 39.31 | 39.60 | 39.23 | 39.58 | 39.58 | 41,288,400 |
| Feb 05, 2024 | 38.55 | 38.80 | 38.49 | 38.70 | 38.70 | 26,934,900 |
| Feb 02, 2024 | 38.59 | 38.69 | 38.45 | 38.65 | 38.65 | 29,803,500 |
| Feb 01, 2024 | 38.62 | 38.78 | 38.53 | 38.76 | 38.76 | 22,048,300 |
| Jan 31, 2024 | 38.46 | 38.73 | 38.27 | 38.39 | 38.39 | 37,689,700 |
| Jan 30, 2024 | 38.49 | 38.61 | 38.41 | 38.60 | 38.60 | 22,928,200 |
| Jan 29, 2024 | 39.00 | 39.01 | 38.70 | 38.91 | 38.91 | 24,133,600 |
| Jan 26, 2024 | 38.82 | 39.00 | 38.79 | 38.89 | 38.89 | 21,031,500 |
| Jan 25, 2024 | 38.97 | 39.02 | 38.74 | 38.86 | 38.86 | 23,157,000 |
| Jan 24, 2024 | 39.07 | 39.09 | 38.77 | 38.81 | 38.81 | 38,215,800 |
| Jan 23, 2024 | 38.21 | 38.43 | 38.19 | 38.38 | 38.38 | 34,710,400 |
| Jan 22, 2024 | 37.95 | 38.15 | 37.91 | 38.05 | 38.05 | 25,753,700 |
| Jan 19, 2024 | 38.08 | 38.42 | 37.94 | 38.39 | 38.39 | 31,371,600 |
| Jan 18, 2024 | 37.97 | 38.03 | 37.83 | 37.99 | 37.99 | 31,884,600 |
| Jan 17, 2024 | 37.50 | 37.70 | 37.48 | 37.68 | 37.68 | 50,591,600 |
| Jan 16, 2024 | 38.51 | 38.53 | 38.19 | 38.25 | 38.25 | 44,484,400 |
| Jan 12, 2024 | 39.34 | 39.50 | 39.17 | 39.20 | 39.20 | 21,604,700 |
| Jan 11, 2024 | 39.11 | 39.17 | 38.78 | 39.06 | 39.06 | 24,682,100 |
| Jan 10, 2024 | 38.94 | 38.97 | 38.81 | 38.90 | 38.90 | 20,149,400 |
| Jan 09, 2024 | 38.98 | 39.08 | 38.91 | 38.99 | 38.99 | 31,344,300 |
| Jan 08, 2024 | 39.17 | 39.57 | 39.13 | 39.55 | 39.55 | 16,208,600 |
| Jan 05, 2024 | 39.45 | 39.71 | 39.38 | 39.44 | 39.44 | 21,875,600 |
| Jan 04, 2024 | 39.39 | 39.60 | 39.38 | 39.39 | 39.39 | 20,922,700 |
| Jan 03, 2024 | 39.33 | 39.65 | 39.32 | 39.52 | 39.52 | 32,220,700 |
| Jan 02, 2024 | 39.83 | 39.95 | 39.65 | 39.74 | 39.74 | 20,839,200 |
| Dec 29, 2023 | 40.20 | 40.42 | 40.17 | 40.21 | 40.21 | 48,756,900 |
| Dec 28, 2023 | 40.28 | 40.44 | 40.22 | 40.23 | 40.23 | 36,660,400 |
| Dec 27, 2023 | 39.89 | 39.98 | 39.82 | 39.92 | 39.92 | 30,120,600 |
| Dec 26, 2023 | 39.70 | 39.77 | 39.58 | 39.69 | 39.69 | 16,173,200 |
| Dec 22, 2023 | 39.26 | 39.46 | 39.22 | 39.38 | 39.38 | 17,082,900 |
| Dec 21, 2023 | 39.38 | 39.60 | 39.31 | 39.57 | 39.57 | 33,402,800 |
| Dec 20, 2023 | 39.29 | 39.35 | 38.79 | 38.84 | 38.84 | 44,766,600 |
| Dec 20, 2023 | 0.748 Dividend | |||||
| Dec 19, 2023 | 40.13 | 40.36 | 40.10 | 40.30 | 39.55 | 33,688,600 |
| Dec 18, 2023 | 39.95 | 39.99 | 39.78 | 39.96 | 39.22 | 37,419,400 |
| Dec 15, 2023 | 40.18 | 40.28 | 39.98 | 39.98 | 39.24 | 37,110,300 |
| Dec 14, 2023 | 39.90 | 40.28 | 39.90 | 40.22 | 39.47 | 51,998,900 |
| Dec 13, 2023 | 39.02 | 39.66 | 38.83 | 39.64 | 38.90 | 42,607,800 |
| Dec 12, 2023 | 39.12 | 39.27 | 38.94 | 39.25 | 38.52 | 20,278,300 |
| Dec 11, 2023 | 39.01 | 39.25 | 38.96 | 39.24 | 38.51 | 20,426,400 |
| Dec 08, 2023 | 38.93 | 39.14 | 38.85 | 39.01 | 38.29 | 25,194,900 |
| Dec 07, 2023 | 39.12 | 39.20 | 39.00 | 39.18 | 38.45 | 19,735,000 |
| Dec 06, 2023 | 39.28 | 39.30 | 38.98 | 38.99 | 38.27 | 23,069,000 |
| Dec 05, 2023 | 38.93 | 39.09 | 38.84 | 39.04 | 38.32 | 25,462,300 |
| Dec 04, 2023 | 39.42 | 39.50 | 39.19 | 39.28 | 38.55 | 28,074,900 |
| Dec 01, 2023 | 39.29 | 39.73 | 39.21 | 39.73 | 38.99 | 27,127,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.