iShares MSCI Emerging Index Fund Historical Stock Prices

(ETF)
EEM 
$44.935
*  
0.175
0.39%
Get EEM Alerts
*Delayed - data as of Jul. 24, 2014 15:47 ET  -  Find a broker to begin trading EEM now


Community Rating:
View:    EEM After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
15:47  44.81  45  44.77  44.935 22,565,696
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
12/20/2013 40.54 44.43 40.44 40.48 86,405,730
12/19/2013 40.575 40.7 40.22 40.54 70,838,140
12/18/2013 40.77 41.68 40.14 41.3 107,981,900
12/17/2013 41.165 41.17 40.83 40.86 53,359,340
12/16/2013 41.2 41.51 41.16 41.215 59,551,590
12/13/2013 40.98 41.05 40.78 40.95 62,277,360
12/12/2013 40.92 41 40.665 40.85 62,073,500
12/11/2013 41.71 41.71 41.04 41.09 74,627,670
12/10/2013 41.79 42.06 41.78 42.02 44,343,880
12/09/2013 42.06 42.24 41.96 42 56,365,130
12/06/2013 41.73 42.09 41.61 41.94 75,512,430
12/05/2013 41.15 41.41 41.01 41.03 56,729,350
12/04/2013 41.06 41.38 40.84 41.27 62,378,520
12/03/2013 41.31 41.62 41.03 41.32 108,126,900
12/02/2013 42.19 42.26 41.38 41.46 67,926,410
11/29/2013 42.24 42.46 42.16 42.35 41,826,560
11/27/2013 41.82 42.01 41.65 41.92 45,419,460
11/26/2013 41.5 41.775 41.38 41.65 37,990,860
11/25/2013 42.03 42.04 41.47 41.51 59,685,770
11/22/2013 41.78 42.1 41.7 42.05 49,745,290
11/21/2013 41.66 41.82 41.53 41.75 51,401,390
11/20/2013 42.41 42.47 41.72 41.79 62,635,410
11/19/2013 42.75 42.81 42.32 42.37 59,510,860
11/18/2013 42.8 43.09 42.62 42.625 80,437,280
11/15/2013 41.93 42.43 41.88 42.245 94,070,950
11/14/2013 40.83 41.47 40.715 41.455 87,793,770
11/13/2013 40.34 40.89 40.32 40.8 69,881,490
11/12/2013 40.96 41.01 40.44 40.73 81,455,840
11/11/2013 41.12 41.19 40.85 40.95 58,492,260
11/08/2013 41.01 41.18 40.7499 41.159 79,167,700
11/07/2013 42.09 42.11 41.16 41.25 94,546,070
11/06/2013 42.19 42.24 41.98 42.01 61,350,150
11/05/2013 42.19 42.25 41.85 41.88 73,296,070
11/04/2013 42.56 42.755 42.55 42.74 35,360,710
11/01/2013 42.615 42.71 42.21 42.475 83,621,630
10/31/2013 43 43.01 42.44 42.455 67,736,320
10/30/2013 43.31 43.31 42.71 42.9 55,442,260
10/29/2013 43.15 43.22 43.09 43.135 32,543,300
10/28/2013 42.81 43.07 42.77 43 44,481,570
10/25/2013 42.58 42.83 42.465 42.745 45,414,710
10/24/2013 42.88 42.88 42.485 42.55 57,466,490
10/23/2013 42.93 42.98 42.62 42.64 69,410,950
10/22/2013 43.545 43.91 43.49 43.655 74,992,520
10/21/2013 43.34 43.405 43.15 43.24 44,243,440
10/18/2013 43.46 43.51 43.26 43.309 55,660,470
10/17/2013 42.955 43.31 42.89 43.265 58,616,500
10/16/2013 42.87 43.17 42.8 42.995 64,749,360
10/15/2013 42.89 43.03 42.55 42.66 54,388,260
10/14/2013 42.47 43.175 42.4 43.08 43,158,730
10/11/2013 42.46 42.8806 42.39 42.825 40,608,280
10/10/2013 42.18 42.715 42.15 42.64 99,073,080
10/09/2013 41.64 41.84 41.311 41.655 67,258,360
10/08/2013 41.9 41.96 41.31 41.35 66,218,190
10/07/2013 41.56 41.925 41.52 41.75 51,699,870
10/04/2013 41.67 42.15 41.6 42.11 36,767,380
10/03/2013 41.93 42.02 41.27 41.57 51,161,550
10/02/2013 41.37 41.75 41.23 41.725 46,985,940
10/01/2013 41.04 41.59 41.01 41.57 62,507,370
09/30/2013 40.59 40.92 40.495 40.755 93,838,100
09/27/2013 41.39 41.47 41.11 41.235 69,028,620
09/26/2013 41.79 41.94 41.49 41.72 54,419,180
09/25/2013 41.87 41.9 41.5 41.55 56,353,060
09/24/2013 42.07 42.17 41.79 41.87 43,438,740
09/23/2013 42.14 42.38 42.07 42.225 61,142,990
09/20/2013 42.84 42.8422 42.01 42.075 77,275,160
09/19/2013 43.13 43.17 42.78 43.04 100,087,700
09/18/2013 41.41 43.32 41.23 43.275 113,370,100
09/17/2013 41.63 41.695 41.45 41.53 46,999,420
09/16/2013 41.87 41.9 41.52 41.62 69,756,360
09/13/2013 40.96 41.21 40.87 41.155 44,860,390
09/12/2013 41.22 41.26 40.88 40.89 58,460,510
09/11/2013 41.18 41.496 41.1 41.37 73,495,900
09/10/2013 41.27 41.43 41.15 41.345 80,655,550
09/09/2013 40.38 41.11 40.35 41.035 116,120,500
09/06/2013 39.95 40.14 39.51 39.975 75,420,440
09/05/2013 38.97 39.5 38.92 39.4 58,962,070
09/04/2013 38.48 38.95 38.4 38.935 60,083,030
09/03/2013 38.57 38.71 38.17 38.26 62,694,810
08/30/2013 38.17 38.19 37.74 38.02 104,219,900
08/29/2013 37.865 38.16 37.64 37.725 63,988,710
08/28/2013 37.29 37.79 37.17 37.43 69,409,950
08/27/2013 37.6 37.67 37.27 37.355 89,363,970
08/26/2013 38.7 38.73 38.155 38.23 42,253,890
08/23/2013 38.5 38.72 38.2701 38.65 57,332,670
08/22/2013 38.01 38.28 37.98 38.2 57,094,690
08/21/2013 38.03 38.08 37.51 37.59 108,725,500
08/20/2013 38.37 38.73 38.35 38.49 53,697,540
08/19/2013 38.99 39.03 38.54 38.56 53,828,980
08/16/2013 39.67 39.74 39.25 39.3 72,806,280
08/15/2013 39.59 39.72 39.22 39.64 59,751,740
08/14/2013 40.13 40.2 40.04 40.1 48,288,100
08/13/2013 39.975 40.09 39.77 39.97 61,110,680
08/12/2013 39.52 39.88 39.52 39.725 61,340,720
08/09/2013 39.29 39.59 39.28 39.36 56,199,370
08/08/2013 38.97 39.45 38.72 39.28 75,526,550
08/07/2013 38.59 38.76 38.51 38.54 54,242,290
08/06/2013 39.295 39.3 38.87 38.96 51,415,070
08/05/2013 39.575 39.59 39.295 39.46 41,164,770
08/02/2013 39.61 39.94 39.58 39.71 46,485,620
08/01/2013 39.43 39.86 39.35 39.715 81,916,530
07/31/2013 38.93 39.48 38.76 39.01 81,128,970
07/30/2013 39.51 39.54 39.16 39.24 38,655,410
07/29/2013 39.505 39.56 39.31 39.33 50,232,900
07/26/2013 39.7 39.88 39.4 39.83 37,847,660
07/25/2013 39.56 39.96 39.54 39.92 45,387,640
07/24/2013 40.1 40.11 39.45 39.69 73,854,090
07/23/2013 40.05 40.24 39.93 40.1 69,873,210
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?