Canada markets open in 4 hours 9 minutes

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
40.84+0.07 (+0.17%)
At close: 04:00PM EDT
40.65 -0.19 (-0.47%)
Pre-Market: 05:00AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202441.0141.0540.7940.8440.8422,150,300
Mar 15, 202440.8440.9240.7140.7740.7732,816,100
Mar 14, 202441.2641.3140.9141.0241.0231,566,200
Mar 13, 202441.1941.3141.1641.2341.2325,742,900
Mar 12, 202441.2541.3841.0741.3641.3637,392,400
Mar 11, 202440.9041.0540.8740.9140.9122,761,600
Mar 08, 202440.9941.1240.7740.8240.8230,341,000
Mar 07, 202440.6740.8940.5940.8640.8626,916,100
Mar 06, 202440.6440.7740.5540.6140.6145,875,000
Mar 05, 202440.1940.2939.9640.0340.0332,915,100
Mar 04, 202440.5440.5440.3440.3940.3938,144,500
Mar 01, 202440.2840.5640.2040.4840.4835,476,000
Feb 29, 202440.1840.1939.9339.9939.9943,973,800
Feb 28, 202440.1240.1439.9039.9739.9731,288,900
Feb 27, 202440.5340.5640.4540.5040.5021,206,300
Feb 26, 202440.3840.4940.3540.4240.4223,804,700
Feb 23, 202440.5940.6640.4640.6040.6037,973,600
Feb 22, 202440.5740.6640.4340.6240.6232,548,100
Feb 21, 202440.2240.3340.0840.2140.2129,076,100
Feb 20, 202440.2440.3240.0440.1440.1432,493,800
Feb 16, 202440.0540.2139.9940.0840.0836,729,000
Feb 15, 202439.7339.9139.7139.8939.8927,273,300
Feb 14, 202439.6139.7439.5339.7039.7028,923,100
Feb 13, 202439.3839.5338.9539.1439.1442,252,400
Feb 12, 202439.6440.1039.6339.8939.8933,026,500
Feb 09, 202439.4639.6439.2539.5839.5822,416,400
Feb 08, 202439.4639.5039.3039.4139.4123,485,800
Feb 07, 202439.5039.6839.4739.6339.6322,270,000
Feb 06, 202439.3139.6039.2339.5839.5841,288,400
Feb 05, 202438.5538.8038.4938.7038.7026,934,900
Feb 02, 202438.5938.6938.4538.6538.6529,803,500
Feb 01, 202438.6238.7838.5338.7638.7622,048,300
Jan 31, 202438.4638.7338.2738.3938.3937,689,700
Jan 30, 202438.4938.6138.4138.6038.6022,928,200
Jan 29, 202439.0039.0138.7038.9138.9124,133,600
Jan 26, 202438.8239.0038.7938.8938.8921,031,500
Jan 25, 202438.9739.0238.7438.8638.8623,157,000
Jan 24, 202439.0739.0938.7738.8138.8138,215,800
Jan 23, 202438.2138.4338.1938.3838.3834,710,400
Jan 22, 202437.9538.1537.9138.0538.0525,753,700
Jan 19, 202438.0838.4237.9438.3938.3931,371,600
Jan 18, 202437.9738.0337.8337.9937.9931,884,600
Jan 17, 202437.5037.7037.4837.6837.6850,591,600
Jan 16, 202438.5138.5338.1938.2538.2544,484,400
Jan 12, 202439.3439.5039.1739.2039.2021,604,700
Jan 11, 202439.1139.1738.7839.0639.0624,682,100
Jan 10, 202438.9438.9738.8138.9038.9020,149,400
Jan 09, 202438.9839.0838.9138.9938.9931,344,300
Jan 08, 202439.1739.5739.1339.5539.5516,208,600
Jan 05, 202439.4539.7139.3839.4439.4421,875,600
Jan 04, 202439.3939.6039.3839.3939.3920,922,700
Jan 03, 202439.3339.6539.3239.5239.5232,220,700
Jan 02, 202439.8339.9539.6539.7439.7420,839,200
Dec 29, 202340.2040.4240.1740.2140.2148,756,900
Dec 28, 202340.2840.4440.2240.2340.2336,660,400
Dec 27, 202339.8939.9839.8239.9239.9230,120,600
Dec 26, 202339.7039.7739.5839.6939.6916,173,200
Dec 22, 202339.2639.4639.2239.3839.3817,082,900
Dec 21, 202339.3839.6039.3139.5739.5733,402,800
Dec 20, 202339.2939.3538.7938.8438.8444,766,600
Dec 20, 20230.748 Dividend
Dec 19, 202340.1340.3640.1040.3039.5533,688,600
Dec 18, 202339.9539.9939.7839.9639.2237,419,400
Dec 15, 202340.1840.2839.9839.9839.2437,110,300
Dec 14, 202339.9040.2839.9040.2239.4751,998,900
Dec 13, 202339.0239.6638.8339.6438.9042,607,800
Dec 12, 202339.1239.2738.9439.2538.5220,278,300
Dec 11, 202339.0139.2538.9639.2438.5120,426,400
Dec 08, 202338.9339.1438.8539.0138.2925,194,900
Dec 07, 202339.1239.2039.0039.1838.4519,735,000
Dec 06, 202339.2839.3038.9838.9938.2723,069,000
Dec 05, 202338.9339.0938.8439.0438.3225,462,300
Dec 04, 202339.4239.5039.1939.2838.5528,074,900
Dec 01, 202339.2939.7339.2139.7338.9927,127,800
Nov 30, 202339.5739.6139.2939.5638.8330,482,700
Nov 29, 202339.5139.7239.4439.4838.7526,049,200
Nov 28, 202339.5639.7839.4939.7138.9735,006,700
Nov 27, 202339.3739.4239.2739.3838.6522,925,200
Nov 24, 202339.3639.5739.3339.5438.8111,365,000
Nov 22, 202339.5539.6439.3839.5238.7920,006,500
Nov 21, 202339.7539.8339.5239.6038.8620,929,700
Nov 20, 202339.5439.9239.5239.8539.1135,801,100
Nov 17, 202339.3239.4339.2439.3638.6328,460,900
Nov 16, 202339.2439.4939.1439.3138.5822,868,300
Nov 15, 202339.6939.9139.6039.6938.9543,281,700
Nov 14, 202338.9239.4238.9139.3638.6366,042,500
Nov 13, 202338.2238.4938.1438.3437.6323,437,400
Nov 10, 202338.0838.3538.0238.3537.6418,540,300
Nov 09, 202338.4238.5338.0338.0837.3725,631,100
Nov 08, 202338.4738.6238.3638.4437.7318,963,500
Nov 07, 202338.5338.7338.3538.7037.9818,218,400
Nov 06, 202338.9638.9938.7238.7738.0532,347,100
Nov 03, 202338.1938.5438.1738.4637.7541,736,500
Nov 02, 202337.5937.7237.4737.6936.9933,661,400
Nov 01, 202336.6937.0636.6537.0436.3527,879,300
Oct 31, 202336.6136.7236.4136.7036.0237,734,300
Oct 30, 202337.1037.1536.7836.9136.2230,506,700
Oct 27, 202336.8936.9536.4736.5335.8534,216,900
Oct 26, 202336.4736.6536.4036.5635.8828,415,700
Oct 25, 202336.8537.0036.7036.7436.0625,267,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...