iShares MSCI Emerging Index Fund Historical Stock Prices

(ETF)
EEM 
$34.295
*  
0.095
0.28%
Get EEM Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EEM now


Community Rating:
View:    EEM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.395 34.40 34.14 34.295 36,886,957
05/02/2016 34.39 34.4 34.14 34.295 36,886,960
04/29/2016 34.44 34.58 34.11 34.39 86,482,680
04/28/2016 34.55 34.85 34.46 34.54 51,718,920
04/27/2016 34.55 34.96 34.45 34.9 56,191,860
04/26/2016 34.58 34.7 34.48 34.69 46,394,190
04/25/2016 34.52 34.52 34.265 34.3192 40,116,110
04/22/2016 34.61 34.85 34.51 34.54 43,726,220
04/21/2016 35.01 35.01 34.68 34.75 59,285,110
04/20/2016 34.98 35.28 34.855 35.1 51,668,080
04/19/2016 35.07 35.34 35.025 35.26 70,368,820
04/18/2016 34.45 34.9 34.38 34.73 51,810,470
04/15/2016 34.73 34.79 34.565 34.57 61,733,360
04/14/2016 34.88 34.91 34.72 34.77 49,751,440
04/13/2016 34.88 34.96 34.725 34.94 95,374,260
04/12/2016 33.93 34.44 33.78 34.33 70,261,560
04/11/2016 33.93 34.05 33.76 33.81 63,971,980
04/08/2016 33.53 33.57 33.25 33.38 44,784,270
04/07/2016 33.04 33.11 32.725 32.81 75,406,050
04/06/2016 32.99 33.49 32.9 33.48 56,608,660
04/05/2016 33.21 33.32 33.02 33.08 60,159,730
04/04/2016 34.13 34.1399 33.71 33.74 46,427,730
04/01/2016 33.52 34.21 33.42 34.15 76,178,770
03/31/2016 34.4 34.51 34.15 34.25 109,318,600
03/30/2016 34.44 34.58 34.27 34.28 52,751,360
03/29/2016 33.27 33.94 33.2 33.93 81,187,230
03/28/2016 33.38 33.48 33.32 33.47 40,194,070
03/24/2016 33.08 33.37 33 33.36 61,479,060
03/23/2016 33.74 33.74 33.4 33.44 58,628,500
03/22/2016 33.8 34.16 33.79 34.02 41,960,880
03/21/2016 33.99 34.18 33.94 34.1 59,914,280
03/18/2016 34.02 34.19 33.99 34.0285 100,860,000
03/17/2016 33.57 33.93 33.3975 33.85 114,745,800
03/16/2016 32.21 33.21 32.2 33.12 98,193,050
03/15/2016 32.44 32.48 32.29 32.47 66,967,700
03/14/2016 33.03 33.15 32.845 32.94 43,829,580
03/11/2016 32.95 33.21 32.91 33.14 74,998,410
03/10/2016 32.6 32.66 31.99 32.46 69,716,360
03/09/2016 32.42 32.59 32.31 32.41 54,886,740
03/08/2016 32.37 32.42 32.085 32.21 50,508,240
03/07/2016 32.5 32.93 32.47 32.77 67,816,590
03/04/2016 32.49 32.96 32.41 32.82 102,486,500
03/03/2016 31.85 32.19 31.81 32.18 66,933,850
03/02/2016 31.44 31.84 31.37 31.82 66,977,490
03/01/2016 30.9 31.42 30.89 31.4 69,324,530
02/29/2016 30.36 30.61 30.29 30.32 65,543,070
02/26/2016 30.56 30.58 30.03 30.06 54,635,590
02/25/2016 30.22 30.4 29.995 30.36 45,894,990
02/24/2016 29.84 30.365 29.67 30.26 59,304,880
02/23/2016 30.64 30.69 30.29 30.33 54,666,100
02/22/2016 30.75 30.99 30.7 30.99 42,673,390
02/19/2016 30.19 30.39 30.075 30.24 59,068,470
02/18/2016 30.67 30.67 30.31 30.38 59,141,060
02/17/2016 30.24 30.63 30.21 30.56 69,297,420
02/16/2016 29.87 30.01 29.743 29.97 54,395,030
02/12/2016 29.07 29.33 28.93 29.32 68,435,360
02/11/2016 28.72 29.02 28.6 28.82 86,793,040
02/10/2016 29.52 29.85 29.3 29.31 67,188,890
02/09/2016 29.04 29.53 28.89 29.19 67,275,700
02/08/2016 29.55 29.735 29.25 29.6 72,711,280
02/05/2016 30.24 30.34 29.89 30.01 69,037,280
02/04/2016 30.36 30.74 30.165 30.36 99,923,320
02/03/2016 29.61 30.15 29.12 30.13 117,138,900
02/02/2016 29.78 29.82 29.22 29.3 75,494,020
02/01/2016 30.055 30.365 29.975 30.28 43,254,610
01/29/2016 30.08 30.595 30.05 30.57 81,969,940
01/28/2016 29.72 29.785 29.355 29.61 84,714,860
01/27/2016 29.24 29.5599 28.95 29.15 74,017,400
01/26/2016 28.99 29.295 28.935 29.25 60,020,080
01/25/2016 29.13 29.25 28.81 28.825 59,623,300
01/22/2016 29.26 29.34 29.06 29.33 75,886,560
01/21/2016 28.24 28.73 28.03 28.36 81,845,890
01/20/2016 28.17 28.46 27.61 28.25 103,202,000
01/19/2016 29.2 29.24 28.66 28.88 79,514,890
01/15/2016 28.47 28.65 28.08 28.455 117,573,900
01/14/2016 29.28 29.74 29.06 29.63 65,436,510
01/13/2016 29.9 30 29.18 29.25 71,785,470
01/12/2016 29.705 29.85 29.35 29.56 61,356,150
01/11/2016 29.79 29.81 29.23 29.5 56,225,510
01/08/2016 30.025 30.135 29.5 29.51 72,127,050
01/07/2016 29.99 30.41 29.81 29.83 88,972,890
01/06/2016 30.79 30.99 30.66 30.7792 65,835,110
01/05/2016 31.45 31.5 31.3 31.38 57,773,890
01/04/2016 31.35 31.38 31.05 31.31 83,489,060
12/31/2015 32.29 32.417 32.18 32.19 44,184,650
12/30/2015 32.48 32.53 32.27 32.29 51,319,550
12/29/2015 32.86 32.93 32.76 32.8 43,931,480
12/28/2015 32.74 32.79 32.63 32.77 38,297,820
12/24/2015 32.93 33.06 32.91 33 21,532,670
12/23/2015 32.905 33.15 32.9 33.12 47,463,980
12/22/2015 32.41 32.675 32.37 32.66 49,664,160
12/21/2015 32.46 32.49 32.17 32.4 63,967,530
12/18/2015 32.77 32.86 32.58 32.65 94,368,770
12/17/2015 33.21 33.24 32.76 32.76 93,646,000
12/16/2015 32.8 33.36 32.66 33.19 104,493,200
12/15/2015 32.46 32.68 32.45 32.55 78,123,210
12/14/2015 31.88 32.08 31.59 32.06 83,693,340
12/11/2015 31.79 31.825 31.5 31.55 89,805,970
12/10/2015 32.585 32.72 32.39 32.4592 59,280,040
12/09/2015 32.85 33.19 32.605 32.68 66,420,840
12/08/2015 32.64 32.98 32.56 32.95 71,352,240
12/07/2015 33.56 33.58 33.23 33.317 47,613,080
12/04/2015 33.37 33.94 33.37 33.88 79,516,410
12/03/2015 33.965 33.99 33.52 33.65 52,692,540
12/02/2015 34.05 34.1 33.7 33.84 59,090,100
12/01/2015 34.16 34.3 34.09 34.25 56,692,140
11/30/2015 33.85 34.03 33.77 33.99 90,362,630
11/27/2015 34.24 34.25 33.9 33.94 54,817,150
11/25/2015 34.75 34.78 34.57 34.7 37,938,280
11/24/2015 34.555 35.03 34.525 34.97 62,017,470
11/23/2015 34.97 35.04 34.7601 34.79 55,352,080
11/20/2015 35.11 35.3 35.01 35.12 73,118,100
11/19/2015 34.68 34.86 34.62 34.77 68,973,260
11/18/2015 34.045 34.5 34.02 34.4592 48,164,460
11/17/2015 34.24 34.295 34.03 34.09 58,443,590
11/16/2015 33.64 34.2 33.58 34.19 61,895,040
11/13/2015 33.775 33.81 33.44 33.54 72,046,830
11/12/2015 34.19 34.42 33.98 34.01 53,097,220
11/11/2015 34.54 34.5462 34.275 34.34 34,428,180
11/10/2015 34.27 34.36 34.12 34.27 53,874,680
11/09/2015 34.79 34.91 34.34 34.42 76,448,580
11/06/2015 35.01 35.35 34.82 35.3 65,547,220
11/05/2015 35.71 35.92 35.57 35.8 43,303,020
11/04/2015 36.25 36.27 35.63 35.74 69,243,650
11/03/2015 35.46 36.17 35.45 36.03 68,330,070
11/02/2015 35.17 35.56 35.15 35.56 51,896,480
10/30/2015 35.07 35.08 34.85 34.87 72,076,030
10/29/2015 34.8 34.97 34.74 34.81 63,873,790
10/28/2015 35.63 35.8 34.94 35.14 125,415,700
10/27/2015 35.58 35.71 35.47 35.55 56,392,850
10/26/2015 36.11 36.13 35.915 35.96 41,788,990
10/23/2015 36.35 36.42 36.145 36.29 53,726,990
10/22/2015 35.72 36.16 35.72 36.08 56,951,010
10/21/2015 35.64 35.67 35.33 35.35 55,037,000
10/20/2015 35.79 35.93 35.71 35.87 44,212,500
10/19/2015 35.87 35.9 35.7 35.88 52,354,550
10/16/2015 36.09 36.26 35.9 36.25 64,300,690
10/15/2015 35.94 36.24 35.7337 36.22 60,406,260
10/14/2015 35.34 35.525 35.24 35.36 56,963,000
10/13/2015 35.25 35.55 35.06 35.09 72,241,640
10/12/2015 36 36.02 35.63 35.67 43,530,150
10/09/2015 36.17 36.26 35.77 35.94 61,562,630
10/08/2015 35.22 35.86 35.18 35.81 64,161,840
10/07/2015 35.36 35.65 35.16 35.43 97,186,300
10/06/2015 34.45 34.59 34.32 34.51 47,313,420
10/05/2015 34.23 34.59 34.17 34.57 77,868,330
10/02/2015 32.81 33.85 32.69 33.84 83,892,300
10/01/2015 33.05 33.12 32.71 32.96 48,402,550
09/30/2015 32.69 32.85 32.48 32.78 80,019,280
09/29/2015 31.82 32.02 31.64 31.86 52,798,270
09/28/2015 32.14 32.15 31.61 31.71 58,659,480
09/25/2015 32.935 32.94 32.351 32.4 59,861,590
09/24/2015 32.1 32.6272 31.94 32.47 79,719,510
09/23/2015 32.99 33.03 32.6 32.61 44,721,040
09/22/2015 33.04 33.17 32.88 33.14 58,869,590
09/21/2015 33.84 33.905 33.64 33.77 45,318,260
09/18/2015 34.13 34.375 33.69 33.83 90,964,430
09/17/2015 34.28 35.35 34.26 34.47 105,899,700
09/16/2015 34.28 34.69 34.23 34.55 85,209,440
09/15/2015 33.4 33.82 33.36 33.73 51,752,130
09/14/2015 33.35 33.45 33.15 33.41 39,313,760
09/11/2015 33.235 33.5 33.17 33.46 42,195,870
09/10/2015 33.08 33.53 32.9997 33.33 49,742,600
09/09/2015 33.78 33.84 32.99 32.99 56,352,620
09/08/2015 33.02 33.21 32.86 33.16 53,584,200
09/04/2015 32.51 32.61 31.945 32.14 81,956,810
09/03/2015 33.06 33.565 33.01 33.13 67,468,220
09/02/2015 33.04 33.05 32.6315 33 55,549,800
09/01/2015 32.81 33.02 32.36 32.53 83,629,860
08/31/2015 33.53 33.9 33.245 33.84 98,399,190
08/28/2015 33.7 34.01 33.59 33.78 68,659,180
08/27/2015 33.41 34.28 33.4 34.22 144,853,800
08/26/2015 32.51 32.9 31.91 32.77 134,618,100
08/25/2015 33.26 33.28 31.72 31.72 134,983,600
08/24/2015 30.53 32.22 30 31.32 218,745,100
08/21/2015 33.29 33.45 32.71 32.75 127,923,500
08/20/2015 33.87 33.97 33.7 33.79 116,605,200
08/19/2015 34.5 34.68 34.045 34.33 112,308,300
08/18/2015 34.75 34.85 34.64 34.76 42,639,480
08/17/2015 35.02 35.18 34.95 35.14 42,609,270
08/14/2015 35.57 35.68 35.49 35.53 35,715,080
08/13/2015 35.55 35.705 35.42 35.48 58,165,120
08/12/2015 35.45 35.55 35.25 35.54 64,538,880
08/11/2015 36.04 36.15 35.78 36.1 58,641,440
08/10/2015 36.52 36.99 36.48 36.91 43,061,690
08/07/2015 36.32 36.46 36.22 36.3 37,026,920
08/06/2015 36.45 36.47 36.22 36.32 42,182,280
08/05/2015 36.975 37.01 36.57 36.64 30,772,180
08/04/2015 36.81 36.93 36.52 36.63 38,555,640
08/03/2015 36.67 36.7 36.36 36.5 45,674,670
07/31/2015 37.065 37.2561 36.97 37.12 85,013,890
07/30/2015 36.68 36.79 36.49 36.72 44,051,380
07/29/2015 36.82 37.25 36.71 37.09 61,119,890
07/28/2015 36.64 36.76 36.4 36.73 49,700,750
07/27/2015 36.44 36.575 36.27 36.36 73,047,930
07/24/2015 37.29 37.3 36.87 37.06 55,194,160
07/23/2015 37.95 37.98 37.565 37.6 42,787,510
07/22/2015 38.2 38.21 37.93 37.97 39,325,030
07/21/2015 38.68 38.71 38.495 38.52 27,625,000
07/20/2015 38.39 38.59 38.22 38.51 31,706,960
07/17/2015 38.87 38.88 38.69 38.76 35,503,310
07/16/2015 38.76 38.865 38.65 38.81 36,217,400
07/15/2015 38.53 38.56 38.29 38.33 44,039,350
07/14/2015 38.52 38.8 38.48 38.77 30,191,790
07/13/2015 38.69 38.79 38.595 38.7 43,846,090
07/10/2015 38.43 38.57 38.185 38.44 64,726,530
07/09/2015 37.9 38.03 37.48 37.49 72,888,300
07/08/2015 37.08 37.25 36.715 36.78 93,895,990
07/07/2015 37.94 38.16 37.41 38.09 100,698,500
07/06/2015 38.72 38.94 38.515 38.67 66,892,510
07/02/2015 39.83 40.02 39.75 39.78 34,079,000
07/01/2015 39.84 39.86 39.5 39.59 38,622,140
06/30/2015 39.74 39.76 39.48 39.62 61,264,700
06/29/2015 39.29 39.44 39.03 39.04 58,714,590
06/26/2015 39.95 40.15 39.89 39.93 34,721,450
06/25/2015 40.5 40.52 40.28 40.31 33,606,820
06/24/2015 41 41.07 40.75 40.75 56,107,140
06/23/2015 40.8 41.06 40.79 41.04 40,576,620
06/22/2015 40.75 40.77 40.59 40.64 45,009,100
06/19/2015 40.22 40.36 40.06 40.06 55,616,100
06/18/2015 40.35 40.56 40.28 40.41 59,944,030
06/17/2015 39.81 40.27 39.58 40.04 70,503,400
06/16/2015 39.65 39.86 39.57 39.8 33,605,930
06/15/2015 39.76 39.84 39.665 39.79 34,096,980
06/12/2015 40.25 40.29 40.12 40.24 40,975,870
06/11/2015 40.34 40.355 40.13 40.24 33,807,980
06/10/2015 40.24 40.49 40.22 40.44 64,828,100
06/09/2015 39.94 39.97 39.81 39.86 33,382,890
06/08/2015 40.17 40.22 40.06 40.1 33,553,640
06/05/2015 39.98 40.31 39.905 40.11 51,982,490
06/04/2015 40.55 40.68 40.27 40.29 46,636,420
06/03/2015 40.94 41.06 40.81 40.91 39,291,400
06/02/2015 40.92 41.2998 40.86 41.12 42,331,690
06/01/2015 41.14 41.16 40.87 40.96 52,509,630
05/29/2015 41.45 41.49 41.07 41.12 58,536,260
05/28/2015 41.43 41.57 41.28 41.52 42,689,080
05/27/2015 41.73 42.1 41.66 42.07 35,464,680
05/26/2015 42.47 42.475 41.93 42.06 51,008,620
05/22/2015 42.82 42.87 42.65 42.74 37,907,050
05/21/2015 42.44 42.63 42.38 42.6 27,575,690
05/20/2015 42.69 42.87 42.54 42.75 37,659,250
05/19/2015 42.81 42.84 42.7 42.78 32,065,340
05/18/2015 42.91 42.93 42.69 42.71 35,281,010
05/15/2015 42.79 43.16 42.69 43.15 40,846,250
05/14/2015 42.69 42.89 42.63 42.82 37,070,240
05/13/2015 42.71 42.79 42.37 42.4 41,153,770
05/12/2015 42.13 42.43 42.1 42.32 38,432,530
05/11/2015 42.82 42.89 42.42 42.46 34,664,390
05/08/2015 42.82 43.07 42.69 42.87 56,822,760
05/07/2015 42.14 42.34 42.06 42.33 44,347,000
05/06/2015 42.98 43.02 42.31 42.39 52,439,090
05/05/2015 43.19 43.25 42.91 42.92 38,737,820
05/04/2015 43.16 43.46 43.135 43.39 31,313,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?