Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,752.39
-233.64(-0.38%)
CMC Crypto 200
1,258.12
-99.89(-7.35%)

iShares MSCI Emerging Markets ETF (EEM.SN)

Santiago - Santiago Delayed price. Currency in USD

Add to watchlist

42.48

+2.65

(+6.65%)

At close: 01:03PM CLT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	42.50	42.50	42.43	42.48	42.48	276
09 May 2024	39.83	39.83	39.83	39.83	39.83	-
08 May 2024	39.83	39.83	39.83	39.83	39.83	-
07 May 2024	39.83	39.83	39.83	39.83	39.83	-
06 May 2024	39.83	39.83	39.83	39.83	39.83	-
03 May 2024	39.83	39.83	39.83	39.83	39.83	-
02 May 2024	39.83	39.83	39.83	39.83	39.83	-
30 Apr 2024	39.83	39.83	39.83	39.83	39.83	-
29 Apr 2024	39.83	39.83	39.83	39.83	39.83	-
26 Apr 2024	39.83	39.83	39.83	39.83	39.83	-
25 Apr 2024	39.83	39.83	39.83	39.83	39.83	-
24 Apr 2024	39.83	39.83	39.83	39.83	39.83	-
23 Apr 2024	40.30	40.30	40.30	39.83	39.83	153
22 Apr 2024	39.83	39.83	39.83	39.83	39.83	-
19 Apr 2024	39.83	39.83	39.83	39.83	39.83	12,026
18 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
17 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
16 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
15 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
12 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
11 Apr 2024	41.41	41.41	41.41	41.41	41.41	239
10 Apr 2024	41.63	41.63	41.63	41.63	41.63	-
09 Apr 2024	41.63	41.63	41.63	41.63	41.63	270
08 Apr 2024	41.14	41.14	41.14	41.14	41.14	-
05 Apr 2024	45.25	45.25	45.25	41.14	41.14	1
04 Apr 2024	41.14	41.14	41.14	41.14	41.14	-
03 Apr 2024	41.14	41.14	41.14	41.14	41.14	6,040
02 Apr 2024	41.19	41.19	41.19	41.19	41.19	-
01 Apr 2024	41.19	41.19	41.19	41.19	41.19	-
28 Mar 2024	41.19	41.19	41.19	41.19	41.19	657
27 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
26 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
25 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
22 Mar 2024	40.58	40.58	40.58	40.77	40.77	77
21 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
20 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
19 Mar 2024	40.59	40.59	40.59	40.77	40.77	97
18 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
15 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
14 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
13 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
12 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
11 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
08 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
07 Mar 2024	40.77	40.77	40.77	40.77	40.77	419
06 Mar 2024	39.19	39.19	39.19	39.19	39.19	-
05 Mar 2024	39.19	39.19	39.19	39.19	39.19	-
04 Mar 2024	40.58	40.58	40.58	39.19	39.19	135
01 Mar 2024	39.19	39.19	39.19	39.19	39.19	-
29 Feb 2024	39.99	39.99	39.99	39.19	39.19	142
28 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
27 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
26 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
23 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
22 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
21 Feb 2024	40.10	40.10	40.10	39.19	39.19	13
20 Feb 2024	40.20	40.20	40.20	39.19	39.19	54
19 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
16 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
15 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
14 Feb 2024	39.19	39.19	39.19	39.19	39.19	-
13 Feb 2024	39.19	39.19	39.19	39.19	39.19	17,503
12 Feb 2024	38.51	38.51	38.51	38.51	38.51	-
09 Feb 2024	38.51	38.51	38.51	38.51	38.51	-
08 Feb 2024	38.51	38.51	38.51	38.51	38.51	-
07 Feb 2024	38.51	38.51	38.51	38.51	38.51	-
06 Feb 2024	38.51	38.51	38.51	38.51	38.51	-
05 Feb 2024	38.49	38.55	38.49	38.51	38.51	748
02 Feb 2024	38.47	38.47	38.47	38.47	38.47	1,999
01 Feb 2024	38.77	38.77	38.77	38.77	38.77	-
31 Jan 2024	38.77	38.77	38.77	38.77	38.77	-
30 Jan 2024	38.77	38.77	38.77	38.77	38.77	-
29 Jan 2024	38.77	38.77	38.77	38.77	38.77	-
26 Jan 2024	38.77	38.77	38.77	38.77	38.77	-
25 Jan 2024	38.77	38.77	38.77	38.77	38.77	260
24 Jan 2024	37.55	37.55	37.55	37.55	37.55	-
23 Jan 2024	37.55	37.55	37.55	37.55	37.55	-
22 Jan 2024	37.55	37.55	37.55	37.55	37.55	-
19 Jan 2024	37.55	37.55	37.55	37.55	37.55	-
18 Jan 2024	37.55	37.55	37.55	37.55	37.55	-
17 Jan 2024	37.50	37.55	37.50	37.55	37.55	9,382
16 Jan 2024	38.86	38.86	38.86	38.86	38.86	-
15 Jan 2024	38.86	38.86	38.86	38.86	38.86	-
12 Jan 2024	38.86	38.86	38.86	38.86	38.86	-
11 Jan 2024	38.86	38.86	38.86	38.86	38.86	275
10 Jan 2024	39.07	39.07	39.07	39.07	39.07	-
09 Jan 2024	39.07	39.07	39.07	39.07	39.07	8,460
08 Jan 2024	39.68	39.68	39.68	39.68	39.68	-
05 Jan 2024	39.68	39.68	39.68	39.68	39.68	-
04 Jan 2024	39.68	39.68	39.68	39.68	39.68	-
03 Jan 2024	39.68	39.68	39.68	39.68	39.68	-
02 Jan 2024	39.68	39.68	39.68	39.68	39.68	-
29 Dec 2023	39.68	39.68	39.68	39.68	39.68	-
28 Dec 2023	39.68	39.68	39.68	39.68	39.68	-
27 Dec 2023	39.68	39.68	39.68	39.68	39.68	-
26 Dec 2023	39.68	39.68	39.68	39.68	39.68	-
22 Dec 2023	39.48	39.48	39.48	39.68	39.68	73
21 Dec 2023	39.68	39.68	39.68	39.68	39.68	-
20 Dec 2023	39.18	39.18	39.18	39.68	39.68	217
19 Dec 2023	39.68	39.68	39.68	39.68	39.68	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,752.39-233.64(-0.38%)

CMC Crypto 2001,258.12-99.89(-7.35%)

iShares MSCI Emerging Markets ETF (EEM.SN)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,752.39
-233.64(-0.38%)

CMC Crypto 200
1,258.12
-99.89(-7.35%)