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
2023-12-29 40.20 40.42 40.17 40.21 48.8M
2023-12-28 40.28 40.44 40.22 40.23 36.7M
2023-12-27 39.89 39.98 39.82 39.92 30.1M
2023-12-26 39.70 39.77 39.58 39.69 16.2M
2023-12-22 39.26 39.46 39.22 39.38 17.1M
2023-12-21 39.38 39.60 39.31 39.57 33.4M
2023-12-20 39.29 39.36 38.79 38.84 44.8M
2023-12-19 40.13 40.36 40.10 40.30 33.7M
2023-12-18 39.95 39.99 39.78 39.96 38.1M
2023-12-15 40.18 40.28 39.98 39.98 37.1M
2023-12-14 39.90 40.28 39.90 40.22 52.0M
2023-12-13 39.02 39.66 38.83 39.64 42.6M
2023-12-12 39.12 39.27 38.94 39.25 20.3M
2023-12-11 39.01 39.25 38.96 39.24 20.4M
2023-12-08 38.93 39.14 38.85 39.01 25.2M
2023-12-07 39.12 39.20 39.00 39.18 19.7M
2023-12-06 39.28 39.30 38.98 38.99 23.1M
2023-12-05 38.93 39.09 38.84 39.04 25.5M
2023-12-04 39.42 39.50 39.19 39.28 28.1M
2023-12-01 39.29 39.73 39.21 39.73 27.1M
2023-11-30 39.57 39.61 39.29 39.56 30.5M
2023-11-29 39.51 39.72 39.44 39.48 26.0M
2023-11-28 39.56 39.78 39.49 39.71 35.0M
2023-11-27 39.37 39.42 39.27 39.38 22.9M
2023-11-24 39.36 39.57 39.33 39.54 11.4M
2023-11-22 39.55 39.64 39.38 39.52 20.0M
2023-11-21 39.75 39.83 39.52 39.60 20.9M
2023-11-20 39.54 39.92 39.52 39.85 35.8M
2023-11-17 39.32 39.43 39.24 39.36 28.5M
2023-11-16 39.24 39.50 39.14 39.31 22.9M
2023-11-15 39.69 39.91 39.60 39.69 43.3M
2023-11-14 38.92 39.42 38.91 39.36 66.0M
2023-11-13 38.22 38.49 38.14 38.34 23.4M
2023-11-10 38.08 38.35 38.02 38.35 18.5M
2023-11-09 38.42 38.53 38.03 38.08 25.6M
2023-11-08 38.47 38.62 38.36 38.44 19.0M
2023-11-07 38.53 38.73 38.36 38.70 18.2M
2023-11-06 38.96 39.00 38.72 38.77 32.3M
2023-11-03 38.19 38.54 38.17 38.46 41.7M
2023-11-02 37.59 37.72 37.47 37.69 33.7M
2023-11-01 36.69 37.06 36.65 37.04 27.9M
2023-10-31 36.61 36.72 36.41 36.70 37.7M
2023-10-30 37.10 37.15 36.79 36.91 30.5M
2023-10-27 36.89 36.95 36.47 36.53 34.2M
2023-10-26 36.47 36.65 36.40 36.56 28.4M
2023-10-25 36.85 37.00 36.70 36.74 25.3M
2023-10-24 36.89 37.30 36.89 37.23 34.0M
2023-10-23 36.52 36.91 36.38 36.76 34.6M
2023-10-20 36.92 37.05 36.76 36.79 39.1M
2023-10-19 37.35 37.55 37.22 37.24 28.4M
2023-10-18 37.68 37.73 37.40 37.46 29.8M
2023-10-17 37.83 38.23 37.82 38.04 24.3M
2023-10-16 37.86 38.23 37.81 38.14 21.1M
2023-10-13 38.03 38.16 37.77 37.86 26.2M
2023-10-12 38.51 38.53 37.90 38.00 36.0M
2023-10-11 38.47 38.57 38.27 38.43 25.0M
2023-10-10 37.90 38.25 37.87 38.19 35.2M
2023-10-09 37.32 37.66 37.26 37.65 21.8M
2023-10-06 37.28 37.92 37.22 37.83 33.7M
2023-10-05 37.16 37.32 37.03 37.29 27.7M
2023-10-04 37.19 37.26 37.02 37.15 36.2M
2023-10-03 37.40 37.55 37.20 37.26 53.0M
2023-10-02 37.88 37.93 37.66 37.76 30.5M
2023-09-29 38.33 38.33 37.88 37.95 41.8M
2023-09-28 37.65 37.96 37.58 37.92 31.4M
2023-09-27 37.95 37.98 37.63 37.82 28.0M
2023-09-26 37.92 38.04 37.73 37.76 39.4M
2023-09-25 38.15 38.34 38.15 38.30 29.1M
2023-09-22 38.64 38.71 38.44 38.47 40.0M
2023-09-21 38.10 38.20 38.01 38.02 33.9M
2023-09-20 38.96 39.11 38.69 38.69 24.5M
2023-09-19 38.91 38.98 38.77 38.85 17.4M
2023-09-18 39.01 39.11 38.90 39.08 23.0M
2023-09-15 39.29 39.36 39.09 39.13 33.0M
2023-09-14 39.25 39.38 39.13 39.28 22.6M
2023-09-13 39.03 39.16 38.95 39.02 20.7M
2023-09-12 38.90 39.19 38.89 39.07 26.3M
2023-09-11 39.14 39.21 39.00 39.19 20.7M
2023-09-08 38.74 38.83 38.65 38.71 15.1M
2023-09-07 38.70 38.73 38.55 38.63 23.9M
2023-09-06 39.22 39.43 39.03 39.09 29.1M
2023-09-05 39.42 39.46 39.27 39.31 23.6M
2023-09-01 39.71 39.83 39.54 39.63 26.2M
2023-08-31 39.37 39.39 39.11 39.17 35.4M
2023-08-30 39.57 39.77 39.55 39.66 16.2M
2023-08-29 39.40 39.82 39.29 39.79 30.2M
2023-08-28 39.19 39.33 39.12 39.29 21.4M
2023-08-25 38.88 39.00 38.58 38.91 20.2M
2023-08-24 39.16 39.24 38.86 38.87 25.8M
2023-08-23 38.70 39.07 38.68 39.02 27.6M
2023-08-22 38.64 38.68 38.36 38.41 26.7M
2023-08-21 38.34 38.52 38.27 38.49 24.3M
2023-08-18 38.26 38.48 38.21 38.40 34.1M
2023-08-17 39.05 39.07 38.63 38.66 35.5M
2023-08-16 38.70 38.89 38.56 38.57 37.6M
2023-08-15 39.18 39.18 38.87 38.92 31.8M
2023-08-14 39.18 39.45 39.04 39.37 25.5M
2023-08-11 39.70 39.73 39.46 39.56 32.3M
2023-08-10 40.38 40.70 40.08 40.15 26.3M
2023-08-09 40.25 40.28 39.93 40.09 27.9M
2023-08-08 39.87 40.00 39.68 39.99 22.6M
2023-08-07 40.65 40.65 40.31 40.48 19.4M
2023-08-04 40.70 40.92 40.49 40.54 29.2M
2023-08-03 40.48 40.74 40.44 40.59 20.9M
2023-08-02 40.75 40.75 40.34 40.43 35.6M
2023-08-01 41.61 41.65 41.37 41.42 34.6M
2023-07-31 41.79 42.00 41.72 41.95 28.0M
2023-07-28 41.74 41.96 41.67 41.93 34.5M
2023-07-27 41.48 41.51 40.90 40.94 37.5M
2023-07-26 41.03 41.57 41.01 41.45 35.0M
2023-07-25 41.37 41.40 41.19 41.21 32.4M
2023-07-24 40.46 41.02 40.42 40.87 47.1M
2023-07-21 40.49 40.54 40.29 40.32 21.6M
2023-07-20 40.50 40.60 40.32 40.38 31.2M
2023-07-19 40.82 40.99 40.63 40.68 26.9M
2023-07-18 40.83 40.92 40.64 40.76 29.4M
2023-07-17 40.84 41.07 40.67 41.06 25.8M
2023-07-14 41.14 41.16 40.98 41.01 26.7M
2023-07-13 40.93 41.32 40.91 41.24 44.1M
2023-07-12 40.43 40.74 40.41 40.71 61.0M
2023-07-11 39.66 39.84 39.50 39.82 19.6M
2023-07-10 39.15 39.44 39.14 39.42 22.3M
2023-07-07 39.08 39.60 39.07 39.39 21.5M
2023-07-06 39.17 39.23 38.81 38.95 36.4M
2023-07-05 39.83 39.85 39.69 39.76 15.9M
2023-07-03 40.01 40.21 39.95 40.00 15.4M
2023-06-30 39.56 39.72 39.47 39.56 23.4M
2023-06-29 39.16 39.29 39.15 39.25 23.3M
2023-06-28 39.39 39.51 39.30 39.46 21.6M
2023-06-27 39.62 39.72 39.52 39.70 21.8M
2023-06-26 39.33 39.48 39.26 39.30 18.3M
2023-06-23 39.23 39.23 39.06 39.17 26.3M
2023-06-22 39.64 39.80 39.58 39.75 22.8M
2023-06-21 39.86 39.96 39.74 39.89 20.8M
2023-06-20 40.29 40.35 39.96 40.08 50.5M
2023-06-16 41.09 41.09 40.77 40.88 40.0M
2023-06-15 40.84 41.04 40.76 41.02 36.3M
2023-06-14 40.35 40.73 40.33 40.64 37.9M
2023-06-13 40.37 40.47 40.23 40.34 35.1M
2023-06-12 39.88 39.99 39.82 39.94 25.3M
2023-06-09 39.83 40.05 39.82 39.86 22.2M
2023-06-08 39.43 39.72 39.42 39.68 26.9M
2023-06-07 39.56 39.77 39.34 39.40 44.3M
2023-06-06 39.45 39.93 39.41 39.88 35.4M
2023-06-05 39.43 39.55 39.35 39.53 18.9M
2023-06-02 39.50 39.64 39.49 39.54 53.7M
2023-06-01 38.25 38.89 38.23 38.87 32.9M
2023-05-31 38.24 38.25 37.91 38.19 35.9M
2023-05-30 38.90 38.91 38.44 38.55 25.5M
2023-05-26 38.66 39.07 38.66 39.00 24.9M
2023-05-25 38.51 38.51 38.25 38.32 28.5M
2023-05-24 38.65 38.67 38.38 38.40 31.6M
2023-05-23 38.95 39.05 38.67 38.69 43.8M
2023-05-22 39.26 39.47 39.26 39.30 30.3M
2023-05-19 39.05 39.09 38.90 38.98 26.8M
2023-05-18 39.01 39.03 38.78 38.95 30.4M
2023-05-17 38.98 39.21 38.91 39.16 24.7M
2023-05-16 38.99 39.15 38.96 38.98 24.9M
2023-05-15 38.96 39.31 38.84 39.26 28.9M
2023-05-12 38.74 38.75 38.47 38.55 32.8M
2023-05-11 38.81 39.02 38.70 39.01 34.6M
2023-05-10 39.13 39.26 38.94 39.15 22.4M
2023-05-09 39.01 39.20 38.97 39.17 17.3M
2023-05-08 39.53 39.55 39.34 39.41 19.7M
2023-05-05 39.05 39.43 38.99 39.39 18.2M
2023-05-04 38.88 39.00 38.78 38.87 29.4M
2023-05-03 38.66 38.82 38.53 38.56 18.8M
2023-05-02 38.85 38.85 38.48 38.62 24.0M
2023-05-01 38.97 39.27 38.95 39.00 16.8M
2023-04-28 38.94 39.16 38.92 39.13 22.5M
2023-04-27 38.63 38.98 38.59 38.93 23.5M
2023-04-26 38.66 38.69 38.38 38.41 45.5M
2023-04-25 38.40 38.43 38.13 38.19 31.1M
2023-04-24 38.92 38.98 38.79 38.92 20.0M
2023-04-21 39.04 39.06 38.79 39.01 26.6M
2023-04-20 39.39 39.62 39.26 39.38 29.8M
2023-04-19 39.38 39.49 39.30 39.44 25.9M
2023-04-18 39.96 40.01 39.74 39.84 24.0M
2023-04-17 39.88 39.95 39.73 39.89 26.2M
2023-04-14 39.75 39.92 39.53 39.72 26.7M
2023-04-13 39.85 40.00 39.81 39.93 28.8M
2023-04-12 39.80 39.83 39.31 39.39 30.3M
2023-04-11 39.77 39.84 39.65 39.67 23.2M
2023-04-10 39.27 39.44 39.20 39.43 20.3M
2023-04-06 39.14 39.47 39.04 39.39 22.3M
2023-04-05 39.46 39.49 39.09 39.23 35.8M
2023-04-04 39.47 39.57 39.35 39.54 31.5M
2023-04-03 39.44 39.57 39.32 39.54 19.6M
2023-03-31 39.51 39.62 39.32 39.46 36.2M
2023-03-30 39.46 39.61 39.35 39.51 33.0M
2023-03-29 39.00 39.18 38.90 39.12 32.2M
2023-03-28 38.80 39.01 38.76 39.01 43.7M
2023-03-27 38.40 38.49 38.26 38.46 36.7M
2023-03-24 38.46 38.68 38.39 38.67 28.0M
2023-03-23 38.97 39.21 38.58 38.77 39.6M
2023-03-22 38.37 38.82 38.22 38.24 40.4M
2023-03-21 38.04 38.19 37.89 38.09 27.7M
2023-03-20 37.53 37.83 37.44 37.75 28.3M
2023-03-17 37.81 37.87 37.48 37.61 40.2M
2023-03-16 37.21 37.86 37.15 37.84 39.9M
2023-03-15 37.09 37.28 36.90 37.27 53.2M
2023-03-14 37.84 38.02 37.72 37.92 36.3M
2023-03-13 37.73 38.17 37.65 37.90 43.1M
2023-03-10 38.02 38.25 37.80 37.84 49.3M
2023-03-09 38.51 38.58 37.96 38.04 40.1M
2023-03-08 38.75 38.98 38.74 38.90 18.8M
2023-03-07 39.24 39.25 38.71 38.74 36.4M
2023-03-06 39.51 39.68 39.39 39.40 26.0M
2023-03-03 39.32 39.58 39.27 39.54 20.7M
2023-03-02 38.87 39.29 38.80 39.19 29.0M
2023-03-01 39.17 39.21 38.97 39.05 39.6M
2023-02-28 38.36 38.52 38.19 38.23 39.7M
2023-02-27 38.53 38.60 38.42 38.50 24.3M
2023-02-24 38.31 38.49 38.15 38.30 48.6M
2023-02-23 39.50 39.56 38.93 39.18 28.6M
2023-02-22 39.07 39.20 38.87 38.99 37.0M
2023-02-21 39.40 39.62 39.17 39.18 34.0M
2023-02-17 39.67 39.79 39.52 39.68 35.1M
2023-02-16 39.92 40.31 39.81 40.12 30.1M
2023-02-15 39.84 40.11 39.77 40.11 31.1M
2023-02-14 40.23 40.64 40.10 40.45 21.7M
2023-02-13 40.33 40.60 40.24 40.52 20.9M
2023-02-10 40.35 40.37 40.06 40.19 34.5M
2023-02-09 40.96 41.00 40.44 40.58 27.1M
2023-02-08 40.54 40.60 40.22 40.39 38.3M
2023-02-07 40.34 40.60 40.05 40.44 31.9M
2023-02-06 40.15 40.36 40.00 40.28 41.5M
2023-02-03 41.11 41.40 40.78 40.88 42.3M
2023-02-02 41.87 41.90 41.42 41.62 45.9M
2023-02-01 41.55 42.03 41.27 41.87 51.8M
2023-01-31 41.09 41.36 41.01 41.36 43.2M
2023-01-30 41.63 41.82 41.43 41.45 38.6M
2023-01-27 42.36 42.38 42.10 42.30 37.0M
2023-01-26 42.44 42.53 42.21 42.50 28.7M
2023-01-25 41.84 42.10 41.61 42.10 30.3M
2023-01-24 41.87 42.09 41.81 42.06 34.7M
2023-01-23 41.79 42.23 41.76 42.03 38.3M
2023-01-20 41.39 41.73 41.26 41.73 42.9M
2023-01-19 40.96 41.25 40.94 41.10 33.8M
2023-01-18 41.43 41.48 40.77 40.79 54.9M
2023-01-17 41.02 41.12 40.90 41.07 41.0M
2023-01-13 40.98 41.33 40.97 41.30 32.8M
2023-01-12 40.89 41.12 40.50 41.03 42.1M
2023-01-11 40.59 40.84 40.52 40.83 41.9M
2023-01-10 40.48 40.67 40.28 40.66 34.9M
2023-01-09 40.55 40.68 40.35 40.37 60.0M
2023-01-06 39.50 40.09 39.26 40.07 49.1M
2023-01-05 38.99 39.33 38.98 39.25 25.2M
2023-01-04 38.90 39.41 38.68 39.37 57.0M
2023-01-03 38.34 38.64 38.11 38.22 35.6M