iShares MSCI Emerging Markets ETF

EEM
🏛️ usa →
52.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.14 38.31 37.76 37.90 38.3M
2022-12-29 38.23 38.49 38.18 38.43 27.1M
2022-12-28 38.26 38.30 37.78 37.80 31.9M
2022-12-27 38.13 38.56 38.08 38.36 42.3M
2022-12-23 37.79 37.91 37.61 37.80 19.5M
2022-12-22 38.08 38.11 37.57 37.85 27.0M
2022-12-21 37.79 38.19 37.71 38.19 23.6M
2022-12-20 37.73 38.00 37.69 37.85 25.7M
2022-12-19 38.11 38.11 37.79 37.86 23.0M
2022-12-16 37.90 38.07 37.77 37.83 48.1M
2022-12-15 38.32 38.45 37.69 37.72 48.1M
2022-12-14 38.60 38.80 38.31 38.61 62.3M
2022-12-13 39.11 39.21 38.51 38.59 60.9M
2022-12-12 38.88 38.90 38.57 38.90 41.6M
2022-12-09 39.35 39.41 39.02 39.02 48.7M
2022-12-08 39.19 39.40 39.06 39.28 41.1M
2022-12-07 38.75 38.96 38.68 38.81 46.5M
2022-12-06 39.24 39.29 38.94 39.04 31.6M
2022-12-05 39.53 39.55 38.99 39.09 62.3M
2022-12-02 39.01 39.66 39.01 39.54 47.6M
2022-12-01 39.63 39.71 39.25 39.39 50.2M
2022-11-30 39.24 39.68 38.98 39.52 103.4M
2022-11-29 38.40 38.58 38.31 38.41 50.9M
2022-11-28 37.59 38.00 37.59 37.60 45.0M
2022-11-25 37.84 37.88 37.74 37.77 20.0M
2022-11-23 37.69 37.98 37.68 37.95 43.5M
2022-11-22 37.46 37.65 37.39 37.64 33.7M
2022-11-21 37.54 37.63 37.35 37.55 29.3M
2022-11-18 38.14 38.15 37.85 38.03 45.0M
2022-11-17 37.49 38.30 37.48 38.25 56.5M
2022-11-16 38.47 38.52 38.12 38.18 49.4M
2022-11-15 39.12 39.16 38.54 38.80 77.1M
2022-11-14 37.95 38.20 37.79 37.93 42.2M
2022-11-11 37.87 38.21 37.78 38.16 52.3M
2022-11-10 36.82 37.18 36.67 37.15 54.0M
2022-11-09 36.21 36.38 35.80 35.85 34.1M
2022-11-08 36.29 36.67 36.16 36.48 36.3M
2022-11-07 36.43 36.51 36.09 36.22 38.4M
2022-11-04 36.03 36.20 35.67 36.20 70.5M
2022-11-03 34.30 34.84 34.28 34.73 38.3M
2022-11-02 34.90 35.32 34.50 34.53 47.6M
2022-11-01 35.10 35.15 34.70 34.82 50.9M
2022-10-31 33.92 34.27 33.92 34.19 44.1M
2022-10-28 34.03 34.33 33.95 34.29 46.3M
2022-10-27 34.53 34.86 34.46 34.50 34.2M
2022-10-26 34.31 35.08 34.31 34.77 38.0M
2022-10-25 33.98 34.28 33.95 34.21 31.9M
2022-10-24 33.97 34.01 33.49 33.93 55.0M
2022-10-21 34.66 35.31 34.53 35.27 43.9M
2022-10-20 34.77 35.29 34.70 34.74 44.2M
2022-10-19 34.61 34.81 34.39 34.52 31.4M
2022-10-18 35.49 35.57 34.90 35.16 33.9M
2022-10-17 34.91 35.27 34.91 35.15 51.1M
2022-10-14 34.95 34.96 34.18 34.21 33.4M
2022-10-13 33.75 34.93 33.67 34.73 51.4M
2022-10-12 34.62 34.81 34.51 34.63 42.5M
2022-10-11 34.76 35.01 34.48 34.59 46.7M
2022-10-10 35.42 35.44 35.02 35.15 31.1M
2022-10-07 36.07 36.13 35.59 35.65 36.0M
2022-10-06 36.51 36.72 36.38 36.41 29.7M
2022-10-05 36.51 36.76 36.25 36.63 30.0M
2022-10-04 36.20 36.72 36.18 36.61 51.6M
2022-10-03 35.12 35.54 34.96 35.45 41.5M
2022-09-30 34.92 35.25 34.85 34.88 50.1M
2022-09-29 35.18 35.20 34.72 35.01 43.1M
2022-09-28 35.27 35.90 35.19 35.81 49.9M
2022-09-27 35.78 36.03 35.34 35.50 47.1M
2022-09-26 35.76 35.96 35.47 35.54 53.0M
2022-09-23 36.21 36.26 35.80 35.98 49.8M
2022-09-22 37.05 37.15 36.81 36.89 42.0M
2022-09-21 37.48 37.72 37.02 37.07 62.4M
2022-09-20 37.73 37.87 37.56 37.70 37.0M
2022-09-19 37.48 37.94 37.46 37.91 33.5M
2022-09-16 37.78 37.91 37.61 37.79 67.1M
2022-09-15 38.27 38.52 38.07 38.14 47.6M
2022-09-14 38.60 38.67 38.39 38.55 37.1M
2022-09-13 38.81 38.97 38.29 38.36 44.2M
2022-09-12 39.37 39.64 39.27 39.58 41.8M
2022-09-09 38.78 39.09 38.77 39.00 26.1M
2022-09-08 38.24 38.47 38.12 38.43 55.4M
2022-09-07 38.12 38.65 38.08 38.64 39.1M
2022-09-06 38.62 38.68 38.27 38.30 50.1M
2022-09-02 39.05 39.22 38.67 38.76 35.9M
2022-09-01 39.05 39.13 38.72 39.12 38.4M
2022-08-31 39.67 39.84 39.40 39.43 37.1M
2022-08-30 39.89 39.90 39.14 39.29 34.5M
2022-08-29 39.83 40.07 39.75 39.76 22.7M
2022-08-26 40.92 40.96 39.97 40.01 41.1M
2022-08-25 40.18 40.62 40.10 40.61 44.7M
2022-08-24 39.44 39.99 39.41 39.75 23.6M
2022-08-23 39.59 39.92 39.51 39.76 33.0M
2022-08-22 39.58 39.70 39.51 39.55 26.9M
2022-08-19 40.08 40.12 39.78 39.90 36.0M
2022-08-18 40.53 40.56 40.26 40.45 30.6M
2022-08-17 40.65 40.88 40.56 40.68 34.2M
2022-08-16 40.76 40.96 40.72 40.85 20.9M
2022-08-15 40.69 40.94 40.66 40.86 29.7M
2022-08-12 40.62 41.07 40.61 41.05 24.9M
2022-08-11 40.79 41.20 40.54 40.62 39.2M
2022-08-10 40.23 40.50 40.08 40.46 27.0M
2022-08-09 40.15 40.21 39.88 39.96 22.8M
2022-08-08 40.13 40.35 40.02 40.11 39.1M
2022-08-05 39.77 40.12 39.74 40.06 28.5M
2022-08-04 40.00 40.14 39.86 40.02 31.9M
2022-08-03 39.49 39.82 39.33 39.74 34.9M
2022-08-02 39.27 39.85 39.18 39.43 41.0M
2022-08-01 39.55 39.91 39.31 39.62 34.8M
2022-07-29 39.63 39.99 39.45 39.96 54.1M
2022-07-28 40.04 40.21 39.59 40.15 37.8M
2022-07-27 39.57 40.08 39.41 39.98 37.7M
2022-07-26 39.57 39.67 39.18 39.25 22.9M
2022-07-25 39.49 39.60 39.39 39.56 21.7M
2022-07-22 39.73 39.81 39.24 39.42 25.6M
2022-07-21 39.50 39.84 39.43 39.82 36.8M
2022-07-20 39.39 39.50 39.19 39.37 39.0M
2022-07-19 39.35 39.58 39.27 39.54 33.0M
2022-07-18 39.24 39.44 38.84 38.90 39.0M
2022-07-15 38.45 38.67 38.12 38.63 44.5M
2022-07-14 38.37 38.50 38.05 38.43 43.2M
2022-07-13 38.30 38.99 38.30 38.78 39.4M
2022-07-12 38.86 39.07 38.68 38.87 24.7M
2022-07-11 39.18 39.23 38.86 39.02 52.7M
2022-07-08 39.96 40.26 39.81 40.09 21.0M
2022-07-07 39.84 40.27 39.83 40.09 56.8M
2022-07-06 39.25 39.41 38.96 39.30 36.1M
2022-07-05 39.03 39.54 38.87 39.54 49.5M
2022-07-01 39.62 39.86 39.37 39.85 44.0M
2022-06-30 39.75 40.19 39.51 40.10 52.2M
2022-06-29 40.36 40.45 40.16 40.29 34.0M
2022-06-28 41.03 41.19 40.42 40.45 31.1M
2022-06-27 40.92 40.94 40.63 40.70 27.1M
2022-06-24 40.17 40.68 40.10 40.65 41.2M
2022-06-23 39.71 39.92 39.36 39.71 44.3M
2022-06-22 39.48 39.86 39.41 39.59 41.3M
2022-06-21 40.24 40.48 40.18 40.31 35.9M
2022-06-17 39.95 40.05 39.42 39.67 63.6M
2022-06-16 39.55 39.72 39.26 39.52 68.0M
2022-06-15 40.38 41.05 40.16 40.77 67.6M
2022-06-14 40.10 40.41 40.00 40.24 58.9M
2022-06-13 40.06 40.31 39.53 39.69 67.6M
2022-06-10 41.50 41.58 41.03 41.13 44.2M
2022-06-09 42.22 42.31 41.56 41.59 53.1M
2022-06-08 42.94 43.13 42.78 42.96 43.6M
2022-06-07 42.34 42.77 42.27 42.73 57.5M
2022-06-06 43.13 43.23 42.49 42.60 43.1M
2022-06-03 42.66 42.67 42.27 42.37 39.7M
2022-06-02 42.51 43.09 42.40 43.07 44.3M
2022-06-01 42.91 42.96 42.16 42.34 40.5M
2022-05-31 43.13 43.14 42.64 42.64 72.1M
2022-05-27 41.86 42.07 41.73 42.05 31.3M
2022-05-26 40.86 41.67 40.86 41.57 51.4M
2022-05-25 40.62 41.03 40.55 40.93 37.9M
2022-05-24 40.81 40.84 40.35 40.73 46.4M
2022-05-23 41.39 41.57 41.18 41.45 36.6M
2022-05-20 41.41 41.56 40.59 41.14 59.0M
2022-05-19 40.49 41.15 40.49 40.97 55.2M
2022-05-18 41.03 41.20 40.27 40.33 53.3M
2022-05-17 41.40 41.45 40.99 41.32 49.5M
2022-05-16 40.19 40.50 40.10 40.33 32.4M
2022-05-13 39.84 40.50 39.81 40.49 49.2M
2022-05-12 39.25 39.75 38.95 39.40 73.5M
2022-05-11 40.21 40.52 39.63 39.66 75.2M
2022-05-10 40.35 40.40 39.59 39.94 69.9M
2022-05-09 40.19 40.41 39.72 39.75 83.3M
2022-05-06 41.11 41.24 40.69 40.93 67.4M
2022-05-05 42.20 42.27 41.12 41.50 63.3M
2022-05-04 42.20 43.17 41.94 43.09 57.2M
2022-05-03 42.59 42.69 42.43 42.63 45.6M
2022-05-02 42.26 42.48 41.81 42.32 55.0M
2022-04-29 43.03 43.22 42.35 42.38 61.7M
2022-04-28 41.97 42.29 41.54 42.23 43.8M
2022-04-27 41.46 41.89 41.40 41.63 61.6M
2022-04-26 41.80 41.85 41.15 41.15 70.8M
2022-04-25 41.68 42.13 41.59 42.07 67.6M
2022-04-22 42.84 43.12 42.37 42.38 68.4M
2022-04-21 43.61 43.69 42.67 42.76 44.9M
2022-04-20 43.91 43.92 43.52 43.60 36.4M
2022-04-19 43.62 43.89 43.43 43.86 40.1M
2022-04-18 44.00 44.29 43.86 44.08 29.1M
2022-04-14 44.57 44.59 44.20 44.23 38.9M
2022-04-13 44.47 44.88 44.44 44.81 33.5M
2022-04-12 44.73 44.77 44.19 44.23 41.8M
2022-04-11 44.54 44.73 44.35 44.37 48.3M
2022-04-08 45.02 45.17 44.88 44.93 41.3M
2022-04-07 44.99 45.10 44.67 44.89 39.1M
2022-04-06 45.55 45.61 45.03 45.25 56.9M
2022-04-05 46.52 46.52 45.77 45.85 45.1M
2022-04-04 46.50 46.78 46.34 46.71 48.1M
2022-04-01 46.01 46.15 45.62 45.90 54.2M
2022-03-31 45.63 45.66 45.12 45.15 74.4M
2022-03-30 45.89 46.23 45.74 45.84 57.7M
2022-03-29 45.98 46.10 45.73 45.97 54.1M
2022-03-28 45.09 45.22 44.81 45.20 49.8M
2022-03-25 45.00 45.07 44.75 45.05 39.3M
2022-03-24 45.20 45.45 45.05 45.41 52.0M
2022-03-23 45.03 45.67 44.92 45.17 77.0M
2022-03-22 45.28 45.62 45.25 45.47 61.4M
2022-03-21 44.70 44.85 44.32 44.66 58.6M
2022-03-18 44.35 45.45 44.24 45.36 77.8M
2022-03-17 44.56 44.80 44.15 44.72 80.7M
2022-03-16 43.53 45.04 43.32 44.95 134.2M
2022-03-15 40.96 41.67 40.80 41.60 86.0M
2022-03-14 42.07 42.37 41.42 41.54 85.7M
2022-03-11 43.73 43.78 42.56 42.57 72.8M
2022-03-10 43.62 43.69 43.21 43.48 59.2M
2022-03-09 43.77 44.42 43.61 44.31 59.8M
2022-03-08 43.17 43.63 42.73 43.09 90.8M
2022-03-07 43.86 44.02 42.91 42.95 77.6M
2022-03-04 44.64 44.91 44.37 44.62 68.4M
2022-03-03 46.01 46.10 45.45 45.54 57.5M
2022-03-02 46.15 46.39 45.71 46.19 61.9M
2022-03-01 46.50 46.86 45.84 46.11 72.3M
2022-02-28 46.25 46.85 46.18 46.73 79.4M
2022-02-25 46.69 47.40 46.46 47.35 58.9M
2022-02-24 45.04 46.52 45.01 46.49 95.7M
2022-02-23 48.24 48.27 47.38 47.47 38.9M
2022-02-22 48.02 48.37 47.72 48.03 60.7M
2022-02-18 49.03 49.06 48.62 48.72 41.3M
2022-02-17 49.56 49.66 49.11 49.21 41.2M
2022-02-16 49.37 49.99 49.33 49.79 47.2M
2022-02-15 49.03 49.47 48.99 49.43 32.9M
2022-02-14 48.51 48.62 48.12 48.38 59.4M
2022-02-11 49.49 49.70 48.64 48.72 53.8M
2022-02-10 49.39 50.11 49.38 49.47 55.4M
2022-02-09 49.44 49.83 49.38 49.80 40.1M
2022-02-08 48.48 49.04 48.46 49.03 25.6M
2022-02-07 48.45 48.84 48.41 48.56 31.9M
2022-02-04 48.32 48.89 48.22 48.66 36.6M
2022-02-03 48.45 48.78 48.37 48.54 38.2M
2022-02-02 49.33 49.36 48.73 49.06 35.1M
2022-02-01 49.02 49.14 48.60 49.14 50.2M
2022-01-31 47.89 48.90 47.84 48.84 65.6M
2022-01-28 47.16 47.32 46.66 47.29 48.8M
2022-01-27 47.60 47.68 47.04 47.06 61.1M
2022-01-26 48.49 48.58 47.51 47.61 55.5M
2022-01-25 48.03 48.48 47.72 48.22 54.8M
2022-01-24 48.23 48.32 47.19 48.31 87.8M
2022-01-21 49.62 49.69 48.95 49.00 59.7M
2022-01-20 50.26 50.54 49.67 49.72 58.3M
2022-01-19 49.59 49.70 49.39 49.43 44.0M
2022-01-18 49.21 49.50 49.15 49.22 45.0M
2022-01-14 49.99 50.20 49.82 50.11 40.6M
2022-01-13 50.64 50.68 50.09 50.13 33.2M
2022-01-12 50.64 50.89 50.46 50.85 56.5M
2022-01-11 49.31 50.04 49.16 50.02 57.5M
2022-01-10 48.94 49.08 48.56 48.89 43.6M
2022-01-07 48.69 48.98 48.50 48.89 32.6M
2022-01-06 48.36 48.68 48.16 48.45 34.3M
2022-01-05 48.80 49.15 48.22 48.23 46.4M
2022-01-04 49.26 49.26 48.93 49.03 24.6M
2022-01-03 49.08 49.26 48.78 49.20 27.6M