Yahoo

Mail

Singapore markets open in 7 hours 54 minutes

Straits Times Index
3,297.55
-26.98(-0.81%)
S&P 500
5,461.28
+29.68(+0.55%)
Dow
38,680.87
+91.71(+0.24%)
Nasdaq
17,802.04
+113.16(+0.64%)
Bitcoin USD
66,050.29
-483.84(-0.73%)
CMC Crypto 200
1,380.12
-8.04(-0.58%)

iShares MSCI Emerging Markets ETF (EEM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.43

+0.20

(+0.47%)

As of 01:06PM EDT. Market open.

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	42.34	42.43	42.23	42.43	42.43	8,105,387
14 Jun 2024	42.09	42.26	42.02	42.23	42.23	18,314,900
13 Jun 2024	42.33	42.41	42.03	42.18	42.18	21,553,600
12 Jun 2024	42.41	42.53	42.20	42.28	42.28	34,679,600
11 Jun 2024	41.80	41.86	41.61	41.86	41.86	35,763,000
11 Jun 2024	0.29 Dividend
10 Jun 2024	42.11	42.37	42.01	42.29	42.00	30,846,300
07 Jun 2024	42.36	42.42	42.01	42.04	41.75	37,626,400
06 Jun 2024	42.51	42.56	42.37	42.52	42.23	26,450,400
05 Jun 2024	42.06	42.34	41.98	42.31	42.02	28,092,300
04 Jun 2024	41.56	41.72	41.41	41.64	41.35	38,401,100
03 Jun 2024	42.38	42.43	42.05	42.23	41.94	33,839,300
31 May 2024	41.80	41.82	41.46	41.79	41.50	49,609,100
30 May 2024	42.04	42.31	42.02	42.20	41.91	20,744,000
29 May 2024	42.36	42.40	42.24	42.32	42.03	30,803,500
28 May 2024	43.16	43.25	42.88	42.96	42.67	21,179,400
24 May 2024	42.97	43.13	42.94	43.02	42.72	20,986,300
23 May 2024	43.44	43.47	42.82	42.90	42.61	28,607,000
22 May 2024	43.40	43.43	43.13	43.22	42.92	23,030,800
21 May 2024	43.36	43.43	43.24	43.36	43.06	18,470,000
20 May 2024	43.53	43.71	43.50	43.63	43.33	24,234,000
17 May 2024	43.63	43.87	43.55	43.79	43.49	30,865,100
16 May 2024	43.55	43.70	43.45	43.60	43.30	27,395,100
15 May 2024	43.36	43.51	43.15	43.51	43.21	30,011,900
14 May 2024	42.86	43.07	42.84	43.05	42.75	24,295,800
13 May 2024	42.79	42.96	42.77	42.82	42.53	22,233,800
10 May 2024	42.69	42.74	42.45	42.50	42.21	28,056,400
09 May 2024	42.25	42.42	42.16	42.41	42.12	22,204,400
08 May 2024	42.00	42.30	42.00	42.28	41.99	18,933,700
07 May 2024	42.31	42.38	42.22	42.27	41.98	21,316,800
06 May 2024	42.47	42.54	42.40	42.51	42.22	19,706,300
03 May 2024	42.34	42.49	42.17	42.47	42.18	31,815,100
02 May 2024	41.58	42.19	41.45	42.09	41.80	48,855,700
01 May 2024	41.06	41.48	40.98	41.03	40.75	34,489,500
30 Apr 2024	41.18	41.32	40.99	40.99	40.71	32,748,700
29 Apr 2024	41.37	41.58	41.32	41.57	41.28	31,041,200
26 Apr 2024	41.08	41.18	41.02	41.17	40.89	24,407,700
25 Apr 2024	40.27	40.75	40.22	40.70	40.42	21,962,500
24 Apr 2024	40.72	40.75	40.48	40.61	40.33	18,118,100
23 Apr 2024	40.18	40.51	40.16	40.47	40.19	21,907,100
22 Apr 2024	39.79	40.21	39.76	40.14	39.86	25,738,800
19 Apr 2024	39.71	39.81	39.58	39.71	39.44	29,413,300
18 Apr 2024	39.90	40.10	39.78	39.87	39.60	20,581,900
17 Apr 2024	39.95	39.97	39.59	39.71	39.44	26,019,400
16 Apr 2024	39.73	39.92	39.62	39.74	39.47	43,707,900
15 Apr 2024	40.77	40.77	40.20	40.27	39.99	31,290,100
12 Apr 2024	40.89	40.90	40.44	40.53	40.25	50,234,100
11 Apr 2024	41.53	41.55	41.22	41.48	41.20	23,648,600
10 Apr 2024	41.29	41.34	41.06	41.23	40.95	37,281,800
09 Apr 2024	41.79	41.87	41.60	41.80	41.51	23,965,800
08 Apr 2024	41.47	41.60	41.45	41.52	41.24	18,452,500
05 Apr 2024	41.11	41.34	41.03	41.25	40.97	31,563,200
04 Apr 2024	41.72	41.79	41.14	41.16	40.88	33,317,700
03 Apr 2024	41.09	41.41	41.05	41.31	41.03	33,272,500
02 Apr 2024	41.29	41.43	41.24	41.28	41.00	22,346,100
01 Apr 2024	41.26	41.46	41.06	41.15	40.87	20,857,100
28 Mar 2024	41.02	41.20	41.02	41.08	40.80	28,296,300
27 Mar 2024	40.84	40.93	40.74	40.93	40.65	21,819,500
26 Mar 2024	40.99	41.01	40.84	40.86	40.58	15,363,300
25 Mar 2024	40.80	40.95	40.80	40.89	40.61	12,894,800
22 Mar 2024	40.90	40.96	40.79	40.86	40.58	30,355,600
21 Mar 2024	41.38	41.39	41.13	41.15	40.87	27,655,700
20 Mar 2024	40.72	41.12	40.66	41.10	40.82	32,308,000
19 Mar 2024	40.58	40.72	40.42	40.64	40.36	23,851,800
18 Mar 2024	41.01	41.05	40.79	40.84	40.56	23,107,900
15 Mar 2024	40.84	40.92	40.71	40.77	40.49	32,816,100
14 Mar 2024	41.26	41.31	40.91	41.02	40.74	31,566,200
13 Mar 2024	41.19	41.31	41.16	41.23	40.95	25,742,900
12 Mar 2024	41.25	41.38	41.07	41.36	41.08	37,392,400
11 Mar 2024	40.90	41.05	40.87	40.91	40.63	22,761,600
08 Mar 2024	40.99	41.12	40.77	40.82	40.54	30,341,000
07 Mar 2024	40.67	40.89	40.59	40.86	40.58	26,916,100
06 Mar 2024	40.64	40.77	40.55	40.61	40.33	45,875,000
05 Mar 2024	40.19	40.29	39.96	40.03	39.76	32,915,100
04 Mar 2024	40.54	40.54	40.34	40.39	40.11	38,144,500
01 Mar 2024	40.28	40.56	40.20	40.48	40.20	35,476,000
29 Feb 2024	40.18	40.19	39.93	39.99	39.72	43,973,800
28 Feb 2024	40.12	40.14	39.90	39.97	39.70	31,288,900
27 Feb 2024	40.53	40.56	40.45	40.50	40.22	21,206,300
26 Feb 2024	40.38	40.49	40.35	40.42	40.14	23,804,700
23 Feb 2024	40.59	40.66	40.46	40.60	40.32	37,973,600
22 Feb 2024	40.57	40.66	40.43	40.62	40.34	32,548,100
21 Feb 2024	40.22	40.33	40.08	40.21	39.93	29,076,100
20 Feb 2024	40.24	40.32	40.04	40.14	39.86	32,493,800
16 Feb 2024	40.05	40.21	39.99	40.08	39.81	36,729,000
15 Feb 2024	39.73	39.91	39.71	39.89	39.62	27,273,300
14 Feb 2024	39.61	39.74	39.53	39.70	39.43	28,923,100
13 Feb 2024	39.38	39.53	38.95	39.14	38.87	42,252,400
12 Feb 2024	39.64	40.10	39.63	39.89	39.62	33,026,500
09 Feb 2024	39.46	39.64	39.25	39.58	39.31	22,416,400
08 Feb 2024	39.46	39.50	39.30	39.41	39.14	23,485,800
07 Feb 2024	39.50	39.68	39.47	39.63	39.36	22,270,000
06 Feb 2024	39.31	39.60	39.23	39.58	39.31	41,288,400
05 Feb 2024	38.55	38.80	38.49	38.70	38.43	26,934,900
02 Feb 2024	38.59	38.69	38.45	38.65	38.38	29,803,500
01 Feb 2024	38.62	38.78	38.53	38.76	38.49	22,048,300
31 Jan 2024	38.46	38.73	38.27	38.39	38.13	37,689,700
30 Jan 2024	38.49	38.61	38.41	38.60	38.34	22,928,200
29 Jan 2024	39.00	39.01	38.70	38.91	38.64	24,133,600
26 Jan 2024	38.82	39.00	38.79	38.89	38.62	21,031,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

S&P 5005,461.28+29.68(+0.55%)

Dow38,680.87+91.71(+0.24%)

Nasdaq17,802.04+113.16(+0.64%)

Bitcoin USD66,050.29-483.84(-0.73%)

CMC Crypto 2001,380.12-8.04(-0.58%)

iShares MSCI Emerging Markets ETF (EEM)

Straits Times Index
3,297.55
-26.98(-0.81%)

S&P 500
5,461.28
+29.68(+0.55%)

Dow
38,680.87
+91.71(+0.24%)

Nasdaq
17,802.04
+113.16(+0.64%)

Bitcoin USD
66,050.29
-483.84(-0.73%)

CMC Crypto 200
1,380.12
-8.04(-0.58%)