iShares MSCI Emerging Markets Index

(AMEX: EEM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
42.27 Down -0.38 -0.88%
Find prices for:
MORE ON EEM
ISHARES MSCI EMERGING MARKETS INDEX Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 43.96 42.03 43.41 42.27 322,597,300
5/13/2013 43.56 43.13 43.31 43.42 218,073,200
5/6/2013 44.27 43.37 43.52 43.57 203,466,400
4/29/2013 43.77 42.44 42.62 43.52 294,029,700
4/22/2013 42.83 41.48 41.78 42.24 243,063,200
4/15/2013 41.8 40.76 41.51 41.64 306,677,500
4/8/2013 42.79 41.34 41.45 41.88 328,665,000
4/1/2013 42.74 40.92 42.72 41.61 320,880,900
3/25/2013 42.78 41.75 42.24 42.77 188,510,000
3/18/2013 42.52 41.72 42.28 41.96 297,131,700
3/11/2013 43.94 42.73 43.93 42.77 276,841,400
3/4/2013 44.23 42.67 42.83 44.13 241,396,400
2/25/2013 43.67 42.59 43.63 43.31 293,390,000
2/18/2013 44.28 42.88 44.03 43.28 254,597,300
2/11/2013 44.28 43.63 43.77 43.99 169,653,400
2/4/2013 44.21 43.32 44.17 43.85 230,764,900
1/28/2013 44.64 43.71 44.04 44.51 252,379,900
1/21/2013 44.71 43.92 44.63 44.16 170,801,600
1/14/2013 44.85 44.1 44.65 44.78 242,883,600
1/7/2013 44.92 43.95 44.64 44.47 236,440,800
12/31/2012 45.33 43.67 43.75 44.99 267,845,900
12/27/2012 0.014 Ex-dividend
12/24/2012 43.85 43.09 43.21 43.7 127,983,800
12/18/2012 0.262 Ex-dividend
12/17/2012 43.78 42.97 43.28 43.27 290,690,200
12/10/2012 43.65 42.75 42.78 43.38 260,235,200
12/3/2012 42.82 41.77 42.05 42.79 236,436,800
11/26/2012 41.95 40.89 41.46 41.79 244,283,500
11/19/2012 41.68 40.68 40.77 41.63 198,745,500
11/12/2012 41.31 39.92 41.17 40.41 277,336,200
11/5/2012 42.26 40.87 41.55 41 280,903,200
10/29/2012 42.05 41.02 41.33 41.6 175,884,500
10/22/2012 42.05 40.82 41.86 41.21 213,232,400
10/15/2012 42.36 41.21 41.38 41.5 247,437,000
10/8/2012 41.64 40.92 41.43 41.27 206,959,000
10/1/2012 42.33 41.45 41.69 41.95 216,709,100
9/24/2012 41.87 40.66 41.61 41.33 219,393,500
9/17/2012 42.24 41.21 42.16 41.78 220,382,100
9/10/2012 42.84 40.09 40.41 42.37 294,830,400
9/3/2012 40.66 38.68 39.3 40.64 173,449,500
8/27/2012 39.89 38.85 39.85 39.28 157,092,000
8/20/2012 40.84 39.7 40.21 40.05 167,137,500
8/13/2012 40.74 40.14 40.47 40.47 170,019,900
8/6/2012 40.78 39.98 39.98 40.73 183,787,500
7/30/2012 40.45 38.44 39.26 39.93 261,428,700
7/23/2012 39.6 37.15 37.49 39.53 238,442,000
7/16/2012 39.24 38.08 38.27 38.59 202,193,200
7/9/2012 39.02 37.45 38.6 38.49 202,605,600
7/2/2012 39.92 38.61 39.06 38.77 157,551,200
6/25/2012 39.19 36.88 37.23 39.14 220,726,100
6/21/2012 0.468 Ex-dividend
6/18/2012 39.95 37.58 38.74 37.79 238,498,900
6/11/2012 39 37.35 38.27 38.99 259,254,800
6/4/2012 38.92 36.57 36.75 37.93 260,636,700
5/28/2012 38.36 36.64 38.15 36.69 297,762,500
5/21/2012 38.41 36.69 37.5 37.15 292,786,600
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 10:48 PM ET
Ad Choice Feedback