Home > Quotes > EEM > Historical Prices

iShares MSCI Emerging Index Fund Historical Stock Prices

(ETF)
EEM 
$42.64
*  
0.32
  negative  
0.74%
Get EEM Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  42.28  42.68  42.055  42.64 84,327,435
05/23/2013 42.28 42.68 42.055 42.64 84,326,340
05/22/2013 43.56 43.955 42.8 42.96 90,634,650
05/21/2013 43.45 43.645 43.16 43.44 39,756,840
05/20/2013 43.41 43.58 43.29 43.53 32,821,890
05/17/2013 43.33 43.48 43.25 43.42 37,786,090
05/16/2013 43.375 43.545 43.22 43.23 34,833,460
05/15/2013 43.27 43.45 43.16 43.385 54,677,450
05/14/2013 43.34 43.56 43.28 43.37 39,457,110
05/13/2013 43.31 43.34 43.13 43.17 51,315,270
05/10/2013 43.62 43.68 43.37 43.57 44,805,030
05/09/2013 44.15 44.19 43.69 43.91 40,290,240
05/08/2013 44.07 44.27 44.04 44.23 47,472,290
05/07/2013 43.75 43.97 43.63 43.89 38,957,910
05/06/2013 43.515 43.61 43.39 43.58 31,402,200
05/03/2013 43.41 43.77 43.36 43.52 57,682,880
05/02/2013 43 43.18 42.89 43.1601 46,989,790
05/01/2013 43.22 43.24 42.68 42.82 64,532,780
04/30/2013 42.83 43.41 42.65 43.29 80,689,850
04/29/2013 42.615 42.83 42.44 42.68 43,874,720
04/26/2013 42.45 42.51 42.095 42.24 51,739,650
04/25/2013 42.52 42.83 42.44 42.67 41,500,880
04/24/2013 42.12 42.45 42.11 42.295 51,542,520
04/23/2013 41.76 42.13 41.69 42.04 64,692,670
04/22/2013 41.78 41.84 41.48 41.84 33,583,200
04/19/2013 41.61 41.73 41.47 41.64 50,232,320
04/18/2013 41.29 41.32 40.87 41.045 47,811,670
04/17/2013 41.345 41.35 40.76 41.035 87,688,490
04/16/2013 41.685 41.8 41.37 41.7 51,187,930
04/15/2013 41.51 41.515 40.82 40.86 69,581,660
04/12/2013 42.07 42.11 41.55 41.875 109,321,200
04/11/2013 42.56 42.64 42.39 42.525 46,004,600
04/10/2013 42.39 42.79 42.35 42.495 49,604,890
04/09/2013 41.735 42.36 41.625 42.09 77,324,650
04/08/2013 41.45 41.74 41.34 41.68 46,406,840
04/05/2013 40.985 41.755 40.92 41.61 93,360,570
04/04/2013 41.79 41.88 41.47 41.709 72,963,590
04/03/2013 42.27 42.34 41.74 41.83 66,774,580
04/02/2013 42.54 42.54 42.27 42.325 39,392,880
04/01/2013 42.72 42.74 42.23 42.31 48,086,580
03/28/2013 42.56 42.78 42.47 42.77 43,219,200
03/27/2013 42.25 42.69 42.13 42.68 42,991,790
03/26/2013 42.285 42.54 42.28 42.52 55,449,600
03/25/2013 42.24 42.3 41.75 41.92 46,751,220
03/22/2013 41.905 42.005 41.8 41.96 41,763,400
03/21/2013 42.015 42.09 41.75 41.8 50,647,710
03/20/2013 42.31 42.41 42.2 42.231 53,402,780
03/19/2013 42.32 42.34 41.72 41.99 81,708,420
03/18/2013 42.28 42.52 42.24 42.285 69,343,920
03/15/2013 42.92 42.97 42.73 42.77 61,240,350
03/14/2013 43.13 43.28 43.1 43.16 40,119,540
03/13/2013 43.31 43.32 42.95 42.98 80,494,420
03/12/2013 43.67 43.73 43.29 43.39 50,604,660
03/11/2013 43.93 43.94 43.76 43.89 44,046,150
03/08/2013 44.03 44.23 43.83 44.13 61,840,090
03/07/2013 43.64 43.8 43.58 43.75 44,072,180
03/06/2013 43.63 43.705 43.49 43.63 42,439,440
03/05/2013 43.34 43.6429 43.31 43.415 49,300,070
03/04/2013 42.825 42.96 42.67 42.905 43,715,360
03/01/2013 43.07 43.35 42.895 43.31 52,073,080
02/28/2013 43.39 43.48 43.17 43.205 43,961,030
02/27/2013 42.945 43.46 42.92 43.41 45,986,520
02/26/2013 42.94 43.07 42.66 42.94 69,628,780
02/25/2013 43.625 43.67 42.59 42.7 80,872,830
02/22/2013 43.38 43.385 43.1 43.28 73,001,800
02/21/2013 43.34 43.36 42.88 43.09 78,468,490
02/20/2013 44.28 44.28 43.645 43.685 47,496,340
02/19/2013 44.03 44.22 44.03 44.08 55,626,570
02/15/2013 44.185 44.2133 43.96 43.99 42,284,840
02/14/2013 44 44.21 43.94 44.145 28,975,190
02/13/2013 44.195 44.28 44.07 44.17 32,068,230
02/12/2013 43.83 44.13 43.68 43.95 40,661,260
02/11/2013 43.77 43.885 43.63 43.83 25,661,570
02/08/2013 43.66 43.92 43.65 43.85 36,377,900
02/07/2013 43.85 43.86 43.32 43.53 47,884,210
02/06/2013 43.76 43.92 43.62 43.92 52,410,650
02/05/2013 44.1 44.19 43.9324 43.97 41,440,010
02/04/2013 44.17 44.21 43.79 43.92 48,193,550
02/01/2013 44.47 44.64 44.31 44.505 50,345,040
01/31/2013 44.18 44.27 44.05 44.215 51,081,600
01/30/2013 44.15 44.28 44.11 44.13 46,954,820
01/29/2013 44.1 44.45 43.87 44.34 46,274,850
01/28/2013 44.035 44.04 43.71 43.85 56,862,090
01/25/2013 44.22 44.3 43.92 44.16 52,779,430
01/24/2013 44.42 44.58 44.2 44.31 38,919,890
01/23/2013 44.5 44.54 44.33 44.47 32,605,280
01/22/2013 44.625 44.71 44.5333 44.705 46,491,960
01/18/2013 44.69 44.8 44.54 44.775 51,709,510
01/17/2013 44.625 44.85 44.59 44.678 39,873,030
01/16/2013 44.13 44.45 44.11 44.43 32,081,100
01/15/2013 44.36 44.49 44.1 44.47 55,408,860
01/14/2013 44.65 44.715 44.44 44.66 63,801,400
01/11/2013 44.48 44.51 43.95 44.47 54,701,600
01/10/2013 44.71 44.92 44.53 44.825 44,170,430
01/09/2013 44.39 44.55 44.36 44.44 38,511,150
01/08/2013 44.4 44.45 44.085 44.25 48,456,140
01/07/2013 44.64 44.69 44.51 44.65 50,598,730
01/04/2013 44.685 45.005 44.5994 44.99 51,086,700
01/03/2013 44.9 45.28 44.835 44.9024 66,215,240
01/02/2013 44.91 45.3333 44.78 45.225 101,128,100
12/31/2012 43.75 44.42 43.67 44.35 49,353,640
12/28/2012 43.52 43.85 43.49 43.7 42,093,250
12/27/2012 43.54 43.65 43.2 43.5431 41,600,500
12/26/2012 43.495 43.58 43.29 43.305 25,381,520
12/24/2012 43.21 43.25 43.09 43.18 18,908,200
12/21/2012 43.03 43.3 42.97 43.265 66,038,260
12/20/2012 43.52 43.78 43.39 43.77 57,106,030
12/19/2012 43.581 43.73 43.48 43.51 50,249,030
12/18/2012 43.19 43.57 43 43.53 61,648,970
12/17/2012 43.28 43.51 43.23 43.495 55,138,030
12/14/2012 43.27 43.46 43.22 43.38 39,422,810
12/13/2012 43.35 43.47 43.06 43.19 55,617,850
12/12/2012 43.39 43.65 43.2067 43.38 56,723,160
12/11/2012 43.07 43.32 43.03 43.25 55,722,150
12/10/2012 42.78 43.11 42.75 43.0309 52,020,850
12/07/2012 42.74 42.82 42.58 42.785 33,919,720
12/06/2012 42.4 42.69 42.37 42.66 45,175,170
12/05/2012 42.32 42.58 42.2 42.3391 60,775,320
12/04/2012 41.935 42.12 41.86 41.8901 48,554,920
12/03/2012 42.05 42.05 41.77 41.77 47,979,650
11/30/2012 41.9 41.92 41.68 41.785 60,627,510
11/29/2012 41.74 41.95 41.58 41.815 60,141,920
11/28/2012 41.03 41.55 40.8945 41.51 45,430,960
11/27/2012 41.585 41.645 41.27 41.2814 39,718,670
11/26/2012 41.46 41.64 41.38 41.635 38,360,480
11/23/2012 41.45 41.68 41.42 41.63 38,725,310
11/21/2012 40.88 41.04 40.78 40.96 49,863,170
11/20/2012 40.79 41.04 40.68 41.035 49,350,210
11/19/2012 40.77 41.14 40.765 41.115 60,801,380
11/16/2012 40.25 40.44 39.92 40.41 55,419,900
11/15/2012 40.23 40.41 40.06 40.29 56,282,720
11/14/2012 40.84 40.88 40.06 40.155 65,058,650
11/13/2012 40.66 40.98 40.52 40.78 56,929,540
11/12/2012 41.17 41.31 41.07 41.155 43,623,630
11/09/2012 40.97 41.33 40.91 41 60,594,390
11/08/2012 41.41 41.67 40.87 40.92 73,473,580
11/07/2012 41.79 41.81 41.18 41.4403 65,258,820
11/06/2012 41.91 42.26 41.89 42.1301 48,097,800
11/05/2012 41.55 41.84 41.47 41.8 33,476,960
11/02/2012 42.05 42.05 41.48 41.6 53,942,270
11/01/2012 41.535 41.89 41.47 41.82 63,484,690
10/31/2012 41.33 41.415 41.02 41.15 58,457,470
10/26/2012 41.265 41.38 41.06 41.21 9,999,999
10/25/2012 41.665 41.74 41.1 41.5 40,999,140
10/24/2012 41.41 41.48 41.08 41.08 35,062,740
10/23/2012 41.235 41.24 40.8162 41.04 58,436,560
10/22/2012 41.86 42.05 41.63 41.9 42,518,320
10/19/2012 41.89 41.9 41.38 41.5 49,582,140
10/18/2012 42.06 42.35 41.96 42.155 48,731,220
10/17/2012 42.06 42.36 41.92 42.27 58,924,290
10/16/2012 41.78 42.06 41.77 41.94 54,305,950
10/15/2012 41.38 41.62 41.21 41.51 35,873,350
10/12/2012 41.345 41.57 41.18 41.27 35,969,530
10/11/2012 41.47 41.62 41.38 41.4 41,911,710
10/10/2012 41.325 41.34 40.92 41.02 51,701,740
10/09/2012 41.53 41.5624 41.1 41.27 44,369,690
10/08/2012 41.43 41.64 41.37 41.58 33,005,950
10/05/2012 42.16 42.33 41.8 41.95 53,557,220
10/04/2012 41.66 41.98 41.55 41.945 44,449,780
10/03/2012 41.81 41.83 41.45 41.52 41,535,230
10/02/2012 41.97 42.0211 41.59 41.8 36,829,710
10/01/2012 41.685 42.1 41.63 41.74 40,299,690
09/28/2012 41.48 41.52 41.2 41.325 55,360,890
09/27/2012 41.43 41.715 41.24 41.58 40,543,750
09/26/2012 40.985 41.06 40.66 40.925 44,708,050
09/25/2012 41.81 41.87 41.11 41.115 49,642,600
09/24/2012 41.61 41.8 41.49 41.74 29,068,870
09/21/2012 42.03 42.05 41.73 41.775 49,924,610
09/20/2012 41.45 41.71 41.21 41.68 46,217,380
09/19/2012 41.94 42 41.77 41.93 39,307,780
09/18/2012 41.897 42.06 41.72 41.925 37,259,780
09/17/2012 42.16 42.24 41.81 41.91 47,652,370
09/14/2012 42.31 42.835 42.2 42.37 85,090,960
09/13/2012 40.61 42.01 40.52 41.875 95,668,440
09/12/2012 40.835 40.93 40.62 40.78 44,014,360
09/11/2012 40.345 40.72 40.315 40.6 32,691,170
09/10/2012 40.41 40.545 40.09 40.12 37,361,330
09/07/2012 40.255 40.66 40.21 40.64 59,898,550
09/06/2012 39.085 39.85 39.08 39.725 47,867,620
09/05/2012 38.9 38.97 38.675 38.86 33,051,060
09/04/2012 39.3 39.3 38.9267 39.065 32,627,360
08/31/2012 39.2 39.46 38.95 39.28 41,551,910
08/30/2012 39.12 39.12 38.85 38.91 36,609,870
08/29/2012 39.6 39.62 39.24 39.37 31,372,510
08/28/2012 39.59 39.74 39.5 39.56 24,377,780
08/27/2012 39.85 39.89 39.61 39.64 23,179,590
08/24/2012 39.87 40.21 39.7 40.05 34,421,500
08/23/2012 40.31 40.37 39.92 40.04 39,497,090
08/22/2012 40.15 40.5 40.01 40.41 36,550,910
08/21/2012 40.67 40.84 40.27 40.39 27,933,010
08/20/2012 40.21 40.47 40.11 40.45 28,411,140
08/17/2012 40.49 40.52 40.24 40.47 46,358,060
08/16/2012 40.41 40.74 40.21 40.67 37,695,760
08/15/2012 40.25 40.4 40.17 40.3 18,836,040
08/14/2012 40.6 40.66 40.29 40.36 26,731,280
08/13/2012 40.47 40.59 40.14 40.365 40,396,630
08/10/2012 40.38 40.78 40.26 40.73 32,246,650
08/09/2012 40.51 40.78 40.47 40.54 34,528,220
08/08/2012 40.145 40.54 40.11 40.37 36,569,270
08/07/2012 40.24 40.58 40.23 40.29 43,259,810
08/06/2012 39.98 40.36 39.98 40.18 37,181,220
08/03/2012 39.53 40.0203 39.48 39.93 60,511,990
08/02/2012 38.75 39.1 38.44 38.73 50,858,660
08/01/2012 39.54 40.45 39.14 39.19 49,853,020
07/31/2012 39.49 39.65 39.12 39.12 58,748,780
07/30/2012 39.26 39.51 39.2118 39.3 41,406,700
07/27/2012 38.88 39.6 38.76 39.525 50,860,260
07/26/2012 38.19 38.51 38.03 38.45 50,710,790
07/25/2012 37.69 37.84 37.37 37.6 34,494,390
07/24/2012 37.76 37.77 37.18 37.415 46,775,430
07/23/2012 37.49 37.77 37.15 37.58 55,511,400
07/20/2012 38.69 38.79 38.45 38.585 43,769,150
07/19/2012 39.01 39.24 38.87 39.165 44,699,620
07/18/2012 38.35 38.91 38.33 38.81 47,416,830
07/17/2012 38.64 38.95 38.205 38.91 40,019,340
07/16/2012 38.27 38.49 38.08 38.395 26,278,710
07/13/2012 38.08 38.53 38.05 38.485 37,182,350
07/12/2012 37.67 37.99 37.45 37.76 44,931,620
07/11/2012 38.345 38.58 38.13 38.4 37,130,010
07/10/2012 38.985 39.02 38.06 38.2 48,649,180
07/09/2012 38.6 38.6985 38.39 38.63 34,525,530
07/06/2012 38.9 38.99 38.61 38.77 49,418,330
07/05/2012 39.56 39.74 39.27 39.49 33,512,610
07/03/2012 39.5 39.92 39.38 39.91 36,099,680
07/02/2012 39.06 39.19 38.79 39.125 38,509,820
06/29/2012 38.65 39.19 38.59 39.135 78,076,040
06/28/2012 37.31 37.51 37.05 37.47 34,184,380
06/27/2012 37.64 37.78 37.52 37.65 28,255,130
06/26/2012 37.335 37.56 37.06 37.41 35,913,080
06/25/2012 37.23 37.24 36.88 37.085 44,292,620
06/22/2012 37.97 37.99 37.58 37.79 33,162,340
06/21/2012 38.83 38.88 37.62 37.67 58,814,500
06/20/2012 39.7 39.82 39.18 39.57 58,805,840
06/19/2012 39.4 39.945 39.34 39.7 50,140,310
06/18/2012 38.74 39.17 38.64 39.07 37,552,700
06/15/2012 38.47 39 38.38 38.99 63,013,080
06/14/2012 37.97 38.42 37.77 38.285 46,464,140
06/13/2012 38.1 38.455 37.93 38.02 43,926,830
06/12/2012 37.91 38.19 37.725 38.16 54,032,890
06/11/2012 38.27 38.31 37.35 37.385 51,800,720
06/08/2012 37.69 37.99 37.55 37.93 39,729,990
06/07/2012 38.84 38.92 38.13 38.26 49,623,580
06/06/2012 37.36 38.08 37.35 38.025 55,286,700
06/05/2012 36.855 37.0501 36.65 36.945 58,824,830
06/04/2012 36.75 36.99 36.57 36.85 57,099,300
06/01/2012 36.93 37.12 36.64 36.69 79,955,450
05/31/2012 37.605 37.89 37.22 37.7 66,532,460
05/30/2012 37.47 37.655 37.3 37.54 80,092,460
05/29/2012 38.145 38.36 37.87 38.2 71,169,010
05/25/2012 37.18 37.365 37.05 37.15 47,682,180
05/24/2012 37.63 37.64 36.97 37.33 57,695,110
05/23/2012 37.385 37.55 36.69 37.52 72,003,680
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.