iShares MSCI Emerging Index Fund Historical Stock Prices

(ETF)
EEM 
$39.38
*  
0.54
1.39%
Get EEM Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading EEM now


Community Rating:
 
 
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 22-DEC-2013 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  39.30  39.45  39.23  39.38 47,391,841
12/22/2014 39.31 39.45 39.23 39.38 46,656,960
12/19/2014 38.64 39.02 38.63 38.84 61,239,640
12/18/2014 38.63 38.87 38.31 38.57 69,978,680
12/17/2014 37.35 38.55 37.31 38.05 119,530,800
12/16/2014 37.37 38.315 37.225 37.73 117,064,400
12/15/2014 38.42 38.45 37.59 37.79 93,618,450
12/12/2014 38.9 38.91 38.33 38.34 79,273,450
12/11/2014 39.14 39.35 38.92 38.98 65,853,580
12/10/2014 39.79 39.8 39.27 39.31 55,591,680
12/09/2014 39.8 39.93 39.67 39.9 54,564,140
12/08/2014 40.61 40.62 40.22 40.28 43,437,350
12/05/2014 40.76 41 40.67 40.88 32,495,760
12/04/2014 41.08 41.1 40.87 40.96 31,459,900
12/03/2014 40.88 41.055 40.84 40.89 37,483,830
12/02/2014 40.91 40.95 40.74 40.78 47,273,320
12/01/2014 41.05 41.06 40.74 40.79 75,105,810
11/28/2014 41.87 41.88 41.48 41.5 49,144,670
11/26/2014 42.19 42.38 42.15 42.349 30,953,290
11/25/2014 42.16 42.2 41.79 41.82 43,794,310
11/24/2014 42.21 42.23 42.05 42.09 38,061,310
11/21/2014 42.19 42.46 41.98 42.44 111,454,600
11/20/2014 41.17 41.32 41.1 41.13 28,926,130
11/19/2014 41.09 41.36 40.91 41.2 49,214,430
11/18/2014 41.06 41.25 41.05 41.22 23,114,460
11/17/2014 41.09 41.09 40.92 41 38,237,750
11/14/2014 41.03 41.46 40.995 41.44 47,384,910
11/13/2014 41.39 41.405 40.99 41.1 30,709,790
11/12/2014 41.31 41.5 41.17 41.21 25,122,320
11/11/2014 41.2 41.36 41.14 41.29 28,393,970
11/10/2014 41.66 41.69 41.3 41.33 45,890,150
11/07/2014 41.08 41.28 41.01 41.22 42,327,530
11/06/2014 41.35 41.41 40.94 40.96 52,044,440
11/05/2014 41.5 41.545 41.23 41.47 48,726,560
11/04/2014 41.85 41.88 41.55 41.84 41,428,120
11/03/2014 42.01 42.035 41.7 41.8 59,336,580
10/31/2014 42.16 42.33 41.995 42.15 108,786,100
10/30/2014 41.66 42.14 41.66 41.97 54,208,070
10/29/2014 41.91 42.02 41.32 41.58 75,308,240
10/28/2014 41.19 41.64 41.18 41.52 73,828,510
10/27/2014 40.37 40.76 40.28 40.7 44,793,230
10/24/2014 40.77 41.215 40.74 41.02 43,721,060
10/23/2014 40.84 40.97 40.68 40.73 43,661,170
10/22/2014 40.96 41.04 40.6 40.74 50,630,590
10/21/2014 40.76 41.17 40.73 41.0099 49,877,210
10/20/2014 40.68 40.89 40.59 40.84 50,853,190
10/17/2014 40.71 41 40.48 40.72 73,167,970
10/16/2014 39.7 40.72 39.68 40.27 101,020,800
10/15/2014 40.6 40.81 39.78 40.64 122,284,500
10/14/2014 41.06 41.42 40.84 41.16 71,636,690
10/13/2014 41.2 41.5 40.9 40.92 89,760,990
10/10/2014 40.96 41.1 40.47 40.51 104,177,200
10/09/2014 41.9 41.95 41.27 41.41 82,941,800
10/08/2014 41.53 42.15 41.06 42.07 90,900,720
10/07/2014 41.76 41.865 41.45 41.45 41,767,480
10/06/2014 42.12 42.16 41.81 41.82 84,259,620
10/03/2014 41.08 41.39 40.89 41.28 61,010,860
10/02/2014 40.86 41.215 40.37 40.93 92,880,450
10/01/2014 41.34 41.375 40.7 40.71 109,933,300
09/30/2014 41.45 41.64 41.36 41.56 87,314,530
09/29/2014 41.37 41.77 41.36 41.56 74,208,400
09/26/2014 42.27 42.57 42.21 42.42 54,551,820
09/25/2014 42.51 42.53 42.12 42.23 68,810,750
09/24/2014 42.87 43.26 42.66 43.17 54,725,690
09/23/2014 42.7 42.9 42.5 42.56 82,990,710
09/22/2014 43.08 43.13 42.61 42.8 83,069,440
09/19/2014 43.92 43.97 43.35 43.46 88,033,080
09/18/2014 43.87 43.95 43.73 43.79 50,513,910
09/17/2014 44.195 44.27 43.72 43.73 76,121,700
09/16/2014 43.53 44.44 43.5 44.14 97,318,580
09/15/2014 43.66 43.71 43.44 43.57 68,507,790
09/12/2014 43.99 44 43.6401 43.79 85,784,500
09/11/2014 44.25 44.33 44.19 44.26 70,621,500
09/10/2014 44.33 44.64 44.23 44.56 57,439,570
09/09/2014 45.04 45.14 44.56 44.75 85,940,610
09/08/2014 45.68 45.72 45.22 45.31 50,222,700
09/05/2014 45.54 45.85 45.42 45.85 53,035,740
09/04/2014 45.73 45.83 45.34 45.46 41,676,680
09/03/2014 45.75 45.79 45.5 45.58 51,700,190
09/02/2014 45.05 45.06 44.88 44.99 48,128,980
08/29/2014 45.17 45.24 45 45.06 39,758,920
08/28/2014 44.99 45.18 44.94 45.13 38,157,700
08/27/2014 45.44 45.58 45.34 45.58 34,239,120
08/26/2014 45.17 45.38 45.15 45.35 45,918,360
08/25/2014 44.87 45.1 44.81 45.08 31,989,850
08/22/2014 44.92 44.99 44.58 44.75 45,995,340
08/21/2014 44.96 45.04 44.81 44.87 35,476,350
08/20/2014 44.94 45.14 44.86 45.06 30,889,590
08/19/2014 44.98 45.17 44.96 45.15 33,590,970
08/18/2014 44.74 44.94 44.635 44.94 38,360,500
08/15/2014 44.73 44.83 44.28 44.51 66,006,080
08/14/2014 44.59 44.71 44.53 44.63 33,152,140
08/13/2014 44.67 44.78 44.44 44.56 49,491,870
08/12/2014 44.09 44.33 44.04 44.32 36,823,260
08/11/2014 43.92 44.31 43.89 44.27 49,923,140
08/08/2014 43.505 43.779 43.33 43.71 53,612,360
08/07/2014 43.59 43.62 43.14 43.32 77,763,520
08/06/2014 43.55 43.73 43.44 43.485 63,551,370
08/05/2014 44.02 44.14 43.65 43.79 67,275,300
08/04/2014 44.26 44.57 44.08 44.47 43,918,940
08/01/2014 43.95 44.175 43.65 44.06 108,800,300
07/31/2014 44.06 44.15 43.66 43.82 88,180,240
07/30/2014 45.01 45.05 44.39 44.6 54,177,570
07/29/2014 45.13 45.13 44.79 44.82 35,722,040
07/28/2014 44.84 45.11 44.76 45.09 38,243,160
07/25/2014 44.75 44.83 44.64 44.78 34,409,230
07/24/2014 44.82 45 44.77 44.96 31,503,690
07/23/2014 44.82 44.82 44.66 44.76 27,333,410
07/22/2014 44.8 44.83 44.7 44.72 43,480,170
07/21/2014 43.94 44.399 43.92 44.31 56,034,350
07/18/2014 44.1 44.26 43.9401 44.16 51,870,710
07/17/2014 44 44.08 43.4 43.48 66,994,860
07/16/2014 44.42 44.47 44.25 44.31 26,424,020
07/15/2014 44.27 44.32 43.99 44.2 38,034,020
07/14/2014 44.15 44.24 44.07 44.23 23,136,660
07/11/2014 43.76 43.97 43.73 43.89 32,082,630
07/10/2014 43.54 43.955 43.43 43.94 43,704,020
07/09/2014 43.95 44.23 43.9 44.18 29,892,620
07/08/2014 44.1 44.13 43.84 43.9325 29,106,670
07/07/2014 44.07 44.16 43.98 44.13 26,962,800
07/03/2014 43.8 44.19 43.77 44.16 26,627,080
07/02/2014 43.82 43.92 43.79 43.9 35,955,790
07/01/2014 43.55 43.68 43.53 43.64 42,207,280
06/30/2014 43.37 43.415 43.2 43.23 34,343,200
06/27/2014 43.25 43.38 43.115 43.35 21,988,890
06/26/2014 43.32 43.32 43.1 43.25 21,873,850
06/25/2014 43.13 43.24 43 43.2 35,939,890
06/24/2014 43.59 43.89 43.36 43.45 49,440,980
06/23/2014 43.53 43.55 43.32 43.47 27,608,260
06/20/2014 43.5 43.59 43.4 43.56 36,743,990
06/19/2014 43.76 43.84 43.52 43.65 48,497,870
06/18/2014 43.32 43.93 43.185 43.9 62,131,550
06/17/2014 43.36 43.44 43.24 43.42 35,013,490
06/16/2014 43.48 43.52 43.28 43.41 32,040,740
06/13/2014 43.44 43.65 43.35 43.61 27,553,990
06/12/2014 43.87 43.905 43.445 43.59 40,265,480
06/11/2014 43.69 43.875 43.68 43.8 44,721,510
06/10/2014 43.77 43.98 43.71 43.95 31,524,690
06/09/2014 43.51 43.7799 43.51 43.72 38,986,860
06/06/2014 43.48 43.66 43.41 43.56 45,428,990
06/05/2014 43.07 43.2 42.9 43.13 41,039,020
06/04/2014 42.63 42.76 42.56 42.68 25,656,140
06/03/2014 42.73 43.04 42.72 42.92 38,020,730
06/02/2014 42.73 42.82 42.65 42.68 33,550,840
05/30/2014 42.87 42.92 42.46 42.55 72,201,700
05/29/2014 43.13 43.205 43.02 43.14 28,979,510
05/28/2014 42.99 43.11 42.84 43.02 45,095,350
05/27/2014 42.96 43.03 42.63 42.77 40,155,770
05/23/2014 43.16 43.29 43.12 43.14 55,456,060
05/22/2014 43.12 43.22 43.04 43.22 51,414,980
05/21/2014 42.82 42.94 42.79 42.92 50,661,030
05/20/2014 42.78 42.88 42.48 42.59 63,707,790
05/19/2014 42.88 43 42.84 42.94 32,390,140
05/16/2014 42.74 43 42.62 42.94 70,402,350
05/15/2014 42.72 42.73 42.23 42.38 56,308,810
05/14/2014 42.72 42.92 42.66 42.78 57,544,660
05/13/2014 42.39 42.66 42.33 42.48 53,342,410
05/12/2014 42.23 42.35 42.07 42.32 63,396,520
05/09/2014 41.73 41.83 41.56 41.62 43,952,990
05/08/2014 41.91 42.04 41.69 41.69 49,811,700
05/07/2014 41.45 41.8 41.38 41.79 43,226,520
05/06/2014 41.42 41.81 41.4 41.57 41,162,060
05/05/2014 41.32 41.415 41.2 41.38 26,894,550
05/02/2014 41.3 41.73 41.27 41.61 63,037,500
05/01/2014 41.275 41.48 41.08 41.38 31,161,290
04/30/2014 41.09 41.33 41.04 41.33 49,062,240
04/29/2014 41.28 41.57 41.2568 41.41 71,181,610
04/28/2014 40.87 41.16 40.67 41.02 64,020,560
04/25/2014 40.84 40.85 40.54 40.82 72,613,550
04/24/2014 41.37 41.39 41.0232 41.38 39,310,830
04/23/2014 41.44 41.46 41.1 41.34 58,299,270
04/22/2014 41.8 41.86 41.62 41.64 43,060,040
04/21/2014 41.95 41.96 41.641 41.75 29,288,540
04/17/2014 41.67 42.15 41.55 42.01 69,955,220
04/16/2014 41.31 41.67 41.21 41.63 64,113,140
04/15/2014 41.48 41.51 40.6 41.11 155,302,100
04/14/2014 41.96 41.97 41.53 41.741 44,882,480
04/11/2014 41.54 41.89 41.53 41.83 76,310,120
04/10/2014 42.27 42.42 41.78 41.83 74,792,480
04/09/2014 42.01 42.47 41.725 42.28 71,575,700
04/08/2014 42.06 42.26 41.82 41.96 107,043,200
04/07/2014 41.34 41.59 41.24 41.475 60,488,510
04/04/2014 41.85 42.13 41.24 41.3 127,800,700
04/03/2014 41.38 41.44 41 41.41 84,659,170
04/02/2014 41.33 41.61 41.27 41.57 44,072,530
04/01/2014 41.4 41.49 41.24 41.49 65,717,270
03/31/2014 40.99 41.25 40.97 41.01 75,064,370
03/28/2014 40.78 41.02 40.69 40.74 67,461,200
03/27/2014 40.05 40.48 40.03 40.42 73,438,710
03/26/2014 40.16 40.29 39.88 39.9 91,289,930
03/25/2014 39.76 39.96 39.64 39.81 93,530,960
03/24/2014 39.33 39.45 39.085 39.36 53,381,340
03/21/2014 39 39.45 38.93 38.98 86,948,830
03/20/2014 38.31 38.82 38.17 38.74 60,571,660
03/19/2014 39.13 39.305 38.4 38.57 95,952,610
03/18/2014 38.96 39.43 38.93 39.41 68,131,920
03/17/2014 38.74 38.96 38.74 38.87 57,491,760
03/14/2014 38.25 38.62 38.25 38.4 64,559,340
03/13/2014 38.98 39 38.03 38.19 79,967,390
03/12/2014 38.58 38.93 38.46 38.89 56,882,490
03/11/2014 39.31 39.43 38.71 38.81 72,685,000
03/10/2014 39.26 39.27 38.92 39.25 57,746,680
03/07/2014 39.85 39.87 39.28 39.52 66,562,380
03/06/2014 39.83 40.22 39.82 40.03 86,025,320
03/05/2014 39.32 39.53 39.25 39.47 42,855,700
03/04/2014 39.53 39.59 39.27 39.44 63,004,740
03/03/2014 38.72 38.94 38.49 38.78 98,827,010
02/28/2014 39.78 39.84 39.22 39.48 88,233,560
02/27/2014 39.36 39.82 39.28 39.75 67,944,690
02/26/2014 39.2 39.28 38.85 39.01 59,119,520
02/25/2014 39.35 39.44 38.87 38.98 77,025,300
02/24/2014 39.39 39.78 39.34 39.43 58,966,440
02/21/2014 39.37 39.59 39.28 39.43 66,862,970
02/20/2014 38.98 39.25 38.74 39.16 71,683,450
02/19/2014 39.14 39.46 38.93 39.02 101,873,200
02/18/2014 39.64 39.72 39.27 39.29 69,540,420
02/14/2014 39.45 39.87 39.38 39.66 69,806,330
02/13/2014 38.57 39.21 38.57 39.18 50,414,240
02/12/2014 39.39 39.58 39.02 39.14 68,698,330
02/11/2014 38.51 39.215 38.5 39.13 93,154,850
02/10/2014 38.56 38.59 38.13 38.3 68,838,950
02/07/2014 38.81 38.92 38.52 38.73 80,356,630
02/06/2014 37.99 38.57 37.99 38.51 99,401,500
02/05/2014 37.7 37.96 37.45 37.72 86,055,350
02/04/2014 37.72 38.09 37.62 37.86 138,944,200
02/03/2014 37.86 37.92 37.05 37.11 123,103,400
01/31/2014 37.68 38.27 37.58 38.19 102,329,500
01/30/2014 38.32 38.41 37.99 38.13 84,334,310
01/29/2014 37.83 38.2 37.59 37.78 142,206,100
01/28/2014 38.34 38.5 38.2 38.33 86,339,680
01/27/2014 38.29 38.37 37.765 38.09 118,530,800
01/24/2014 38.75 38.78 38.2 38.24 126,704,300
01/23/2014 39.77 39.77 38.99 39.27 109,923,300
01/22/2014 40.06 40.27 39.88 40.26 56,186,070
01/21/2014 40 40.05 39.56 39.73 46,678,070
01/17/2014 39.97 39.98 39.74 39.79 60,862,240
01/16/2014 40.16 40.26 39.9 39.99 56,636,440
01/15/2014 40.19 40.31 40.12 40.21 47,361,750
01/14/2014 40.01 40.34 39.83 40.22 75,829,110
01/13/2014 40.35 40.4 39.68 39.79 61,832,700
01/10/2014 39.8 40.42 39.79 40.27 110,243,400
01/09/2014 39.65 39.72 39.26 39.57 74,402,770
01/08/2014 39.97 40.01 39.66 39.78 63,182,140
01/07/2014 39.945 40.09 39.79 39.91 57,341,180
01/06/2014 39.96 39.96 39.73 39.74 55,732,980
01/03/2014 40.39 40.4 39.94 40.12 83,576,080
01/02/2014 41 41.01 40.15 40.19 138,454,300
12/31/2013 41.58 41.85 41.5 41.795 38,839,120
12/30/2013 41.36 41.54 41.31 41.48 39,861,490
12/27/2013 41.09 41.31 41.03 41.3 35,690,550
12/26/2013 40.85 40.91 40.65 40.67 24,739,430
12/24/2013 40.97 41.08 40.94 41.02 18,409,000
12/23/2013 40.81 40.97 40.7 40.78 56,619,390
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?