ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,064.20
      0.91%
      US Tech 100
      17,178.00
      1.88%
      Dow Jones
      38,225.66
      0.85%
      Brent Oil
      83.815
      0.22%
      Bitcoin
      59,506.78
      0.65%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. USA
      5. AMEX
      6. iShares MSCI Emerging Markets (EEM)

      7. iShares MSCI Emerging Markets (EEM) Historical

      EEM iShares MSCI Emerging Markets

      42.20
      1.17 (2.85%)
      May 02 2024 - Closed
      Delayed by 15 minutes

      EEM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 02 2024 42.09 1.06 2.58% 41.58 42.19 41.45 49,084,982
      May 01 2024 41.03 0.04 0.10% 41.06 41.475 40.975 33,157,307
      Apr 30 2024 40.99 -0.58 -1.40% 41.18 41.32 40.99 30,519,657
      Apr 29 2024 41.57 0.40 0.97% 41.37 41.58 41.3205 31,041,165
      Apr 26 2024 41.17 0.47 1.15% 41.08 41.18 41.02 24,407,459
      Apr 25 2024 40.70 0.09 0.22% 40.27 40.75 40.22 21,266,809
      Apr 24 2024 40.61 0.14 0.35% 40.72 40.75 40.48 17,450,847
      Apr 23 2024 40.47 0.33 0.82% 40.18 40.51 40.16 21,978,628
      Apr 22 2024 40.14 0.43 1.08% 39.79 40.21 39.755 24,226,553
      Apr 19 2024 39.71 -0.16 -0.40% 39.71 39.805 39.5817 29,537,419
      Apr 18 2024 39.87 0.16 0.40% 39.90 40.10 39.78 20,874,391
      Apr 17 2024 39.71 -0.03 -0.08% 39.95 39.97 39.59 25,497,740
      Apr 16 2024 39.74 -0.53 -1.32% 39.73 39.925 39.62 36,976,811
      Apr 15 2024 40.27 -0.26 -0.64% 40.77 40.77 40.20 30,418,997
      Apr 12 2024 40.53 -0.95 -2.29% 40.89 40.90 40.4438 50,234,115
      Apr 11 2024 41.48 0.25 0.61% 41.53 41.55 41.22 22,728,437
      Apr 10 2024 41.23 -0.57 -1.36% 41.29 41.34 41.06 36,399,859
      Apr 09 2024 41.80 0.28 0.67% 41.79 41.87 41.60 23,965,650
      Apr 08 2024 41.52 0.27 0.65% 41.47 41.60 41.4501 18,512,602
      Apr 05 2024 41.25 0.09 0.22% 41.11 41.34 41.025 31,446,803
      Apr 04 2024 41.16 -0.15 -0.36% 41.72 41.79 41.135 32,682,005
      Apr 03 2024 41.31 0.03 0.07% 41.09 41.41 41.05 33,622,488
      Apr 02 2024 41.28 0.13 0.32% 41.29 41.4275 41.24 20,663,194
      Apr 01 2024 41.15 0.07 0.17% 41.26 41.46 41.06 20,357,128
      Mar 28 2024 41.08 0.15 0.37% 41.02 41.195 41.02 24,987,331
      Mar 27 2024 40.93 0.07 0.17% 40.84 40.93 40.745 19,918,605
      Mar 26 2024 40.86 -0.03 -0.07% 40.99 41.01 40.84 15,363,263
      Mar 25 2024 40.89 0.03 0.07% 40.80 40.95 40.80 12,251,931
      Mar 22 2024 40.86 -0.29 -0.70% 40.90 40.96 40.7918 28,004,339
      Mar 21 2024 41.15 0.05 0.12% 41.38 41.39 41.125 27,387,320
      Mar 20 2024 41.10 0.46 1.13% 40.72 41.12 40.66 32,307,972
      Mar 19 2024 40.64 -0.20 -0.49% 40.58 40.715 40.42 24,387,276
      Mar 18 2024 40.84 0.07 0.17% 41.01 41.05 40.79 21,822,267
      Mar 15 2024 40.77 -0.25 -0.61% 40.84 40.92 40.71 31,411,587
      Mar 14 2024 41.02 -0.21 -0.51% 41.26 41.31 40.91 31,565,159
      Mar 13 2024 41.23 -0.13 -0.31% 41.19 41.31 41.155 24,777,665
      Mar 12 2024 41.36 0.45 1.10% 41.25 41.38 41.07 36,765,003
      Mar 11 2024 40.91 0.09 0.22% 40.90 41.05 40.865 22,760,463
      Mar 08 2024 40.82 -0.04 -0.10% 40.99 41.12 40.765 29,543,756
      Mar 07 2024 40.86 0.25 0.62% 40.675 40.89 40.59 25,285,998
      Mar 06 2024 40.61 0.58 1.45% 40.6393 40.77 40.5505 45,874,966
      Mar 05 2024 40.03 -0.36 -0.89% 40.19 40.29 39.96 31,176,862
      Mar 04 2024 40.39 -0.09 -0.22% 40.54 40.54 40.335 38,158,544
      Mar 01 2024 40.48 0.49 1.23% 40.28 40.56 40.195 33,196,527
      Feb 29 2024 39.99 0.02 0.05% 40.18 40.185 39.93 43,973,798
      Feb 28 2024 39.97 -0.53 -1.31% 40.12 40.135 39.895 28,903,187
      Feb 27 2024 40.50 0.08 0.20% 40.53 40.56 40.45 21,206,266
      Feb 26 2024 40.42 -0.18 -0.44% 40.38 40.485 40.35 23,852,581
      Feb 23 2024 40.60 -0.02 -0.05% 40.59 40.66 40.455 38,123,284
      Feb 22 2024 40.62 0.41 1.02% 40.57 40.66 40.4305 31,389,558
      Feb 21 2024 40.21 0.07 0.17% 40.22 40.33 40.08 27,836,041
      Feb 20 2024 40.14 0.06 0.15% 40.24 40.32 40.04 30,775,867
      Feb 16 2024 40.08 0.19 0.48% 40.05 40.21 39.995 35,716,672
      Feb 15 2024 39.89 0.19 0.48% 39.73 39.91 39.71 27,266,601
      Feb 14 2024 39.70 0.56 1.43% 39.61 39.74 39.535 28,923,097
      Feb 13 2024 39.14 -0.75 -1.88% 39.38 39.525 38.95 41,174,723
      Feb 12 2024 39.89 0.31 0.78% 39.64 40.10 39.63 33,026,501
      Feb 09 2024 39.58 0.17 0.43% 39.46 39.64 39.25 21,727,502
      Feb 08 2024 39.41 -0.22 -0.56% 39.46 39.50 39.30 23,481,159
      Feb 07 2024 39.63 0.05 0.13% 39.50 39.68 39.465 22,370,005
      Feb 06 2024 39.58 0.88 2.27% 39.31 39.60 39.23 38,795,557
      Feb 05 2024 38.70 0.05 0.13% 38.55 38.80 38.49 26,115,223

      Your Recent History

      AMEX
      EEM
      iShares MSCI Emerging Ma...
      Delayed Upgrade Clock