iShares MSCI Emerging Markets Historical Data - EEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares MSCI Emerging Markets (EEM)
iShares MSCI Emerging Markets (EEM) Historical

iShares MSCI Emerging Markets (EEM)

41.17

0.47

(1.15%)

Closed April 27 4:00PM

Delayed by 15 minutes

41.19

0.02

(0.05%)

After Hours: 7:11PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.48	3.72702090154	39.71	41.18	39.5817	22892051	40.26810707	SP
4	-0.07	-0.169655841008	41.26	41.87	39.5817	27307393	40.70660397	SP
12	2.6	6.73749676082	38.59	41.87	38.45	28452559	40.44040937	SP
26	4.72	12.9421442281	36.47	41.87	36.395	28349776	39.64528131	SP
52	2.53	6.5442317641	38.66	42	36.375	28265417	39.42751214	SP
156	-13.35	-24.4774477448	54.54	56.175	33.485	36693774	43.19059299	SP
260	-2.59	-5.91594335313	43.78	59.3	30.095	44283847	43.22472911	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	41.17	0.47	1.15	41.08	41.18	41.02	24407459
1714084200	40.7	0.09	0.22	40.27	40.75	40.22	21266809
1713997800	40.61	0.14	0.35	40.72	40.75	40.48	17450847
1713911400	40.47	0.33	0.82	40.18	40.51	40.16	21978628
1713825000	40.14	0.43	1.08	39.79	40.21	39.755	24226553
1713565800	39.71	-0.16	-0.40	39.71	39.805	39.5817	29537419
1713479400	39.87	0.16	0.40	39.9	40.1	39.78	20874391
1713393000	39.71	-0.03	-0.08	39.95	39.97	39.59	25497740
1713306600	39.74	-0.53	-1.32	39.73	39.925	39.62	36976811
1713220200	40.27	-0.26	-0.64	40.77	40.77	40.2	30418997
1712961000	40.53	-0.95	-2.29	40.89	40.9	40.4438	50234115
1712874600	41.48	0.25	0.61	41.53	41.55	41.22	22728437
1712788200	41.23	-0.57	-1.36	41.29	41.34	41.06	36399859
1712701800	41.8	0.28	0.67	41.79	41.87	41.6	23965650
1712615400	41.52	0.27	0.65	41.47	41.6	41.4501	18512602
1712356200	41.25	0.09	0.22	41.11	41.34	41.025	31446803
1712269800	41.16	-0.15	-0.36	41.72	41.79	41.135	32682005
1712183400	41.31	0.03	0.07	41.09	41.41	41.05	33622488
1712097000	41.28	0.13	0.32	41.29	41.4275	41.24	20663194
1712010600	41.15	0.07	0.17	41.26	41.46	41.06	20357128
1711665000	41.08	0.15	0.37	41.02	41.195	41.02	24987331
1711578600	40.93	0.07	0.17	40.84	40.93	40.745	19918605
1711492200	40.86	-0.03	-0.07	40.99	41.01	40.84	15363263
1711405800	40.89	0.03	0.07	40.8	40.95	40.8	12251931
1711146600	40.86	-0.29	-0.70	40.9	40.96	40.7918	28004339
1711060200	41.15	0.05	0.12	41.38	41.39	41.125	27387320
1710973800	41.1	0.46	1.13	40.72	41.12	40.66	32307972
1710887400	40.64	-0.2	-0.49	40.58	40.715	40.42	24387276
1710801000	40.84	0.07	0.17	41.01	41.05	40.79	21822267
1710541800	40.77	-0.25	-0.61	40.84	40.92	40.71	31411587
1710455400	41.02	-0.21	-0.51	41.26	41.31	40.91	31565159
1710369000	41.23	-0.13	-0.31	41.19	41.31	41.155	24777665
1710282600	41.36	0.45	1.10	41.25	41.38	41.07	36765003
1710196200	40.91	0.09	0.22	40.9	41.05	40.865	22760463
1709940600	40.82	-0.04	-0.10	40.99	41.12	40.765	29543756
1709854200	40.86	0.25	0.62	40.675	40.89	40.59	25285998
1709767800	40.61	0.58	1.45	40.6393	40.77	40.5505	45874966
1709681400	40.03	-0.36	-0.89	40.19	40.29	39.96	31176862
1709595000	40.39	-0.09	-0.22	40.54	40.54	40.335	38158544
1709335800	40.48	0.49	1.23	40.28	40.56	40.195	33196527
1709249400	39.99	0.02	0.05	40.18	40.185	39.93	43973798
1709163000	39.97	-0.53	-1.31	40.12	40.135	39.895	28903187
1709076600	40.5	0.08	0.20	40.53	40.56	40.45	21206266
1708990200	40.42	-0.18	-0.44	40.38	40.485	40.35	23852581
1708731000	40.6	-0.02	-0.05	40.59	40.66	40.455	38123284
1708644600	40.62	0.41	1.02	40.57	40.66	40.4305	31389558
1708558200	40.21	0.07	0.17	40.22	40.33	40.08	27836041
1708471800	40.14	0.06	0.15	40.24	40.32	40.04	30775867
1708126200	40.08	0.19	0.48	40.05	40.21	39.995	35716672
1708039800	39.89	0.19	0.48	39.73	39.91	39.71	27266601
1707953400	39.7	0.56	1.43	39.61	39.74	39.535	28923097
1707867000	39.14	-0.75	-1.88	39.38	39.525	38.95	41174723
1707780600	39.89	0.31	0.78	39.64	40.1	39.63	33026501
1707521400	39.58	0.17	0.43	39.46	39.64	39.25	21727502
1707435000	39.41	-0.22	-0.56	39.46	39.5	39.3	23481159
1707348600	39.63	0.05	0.13	39.5	39.68	39.465	22370005
1707262200	39.58	0.88	2.27	39.31	39.6	39.23	38795557
1707175800	38.7	0.05	0.13	38.55	38.8	38.49	26115223
1706916600	38.65	-0.11	-0.28	38.59	38.69	38.45	29803473
1706830200	38.76	0.37	0.96	38.62	38.775	38.53	22048378
1706743800	38.39	-0.21	-0.54	38.46	38.725	38.265	37689726
1706657400	38.6	-0.31	-0.80	38.49	38.61	38.41	21645962
1706571000	38.91	0.02	0.05	39	39.01	38.7025	22573112

iShares MSCI Emerging Ma...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions