iShares MSCI Emerging Markets ETF (EEM)
39.60
+0.73
(+1.88%)
USD |
NYSEARCA |
Jun 02, 10:51
EEM Price: 39.60 for June 2, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 01, 2023 | 38.25 | 38.89 | 38.23 | 38.87 | 32.88M |
| May 31, 2023 | 38.24 | 38.25 | 37.90 | 38.19 | 35.92M |
| May 30, 2023 | 38.90 | 38.91 | 38.44 | 38.55 | 25.51M |
| May 26, 2023 | 38.66 | 39.07 | 38.66 | 39.00 | 24.94M |
| May 25, 2023 | 38.51 | 38.51 | 38.25 | 38.32 | 28.49M |
| May 24, 2023 | 38.64 | 38.67 | 38.38 | 38.40 | 31.08M |
| May 23, 2023 | 38.95 | 39.05 | 38.67 | 38.69 | 40.45M |
| May 22, 2023 | 39.26 | 39.47 | 39.26 | 39.30 | 30.25M |
| May 19, 2023 | 39.05 | 39.09 | 38.90 | 38.98 | 26.85M |
| May 18, 2023 | 39.01 | 39.03 | 38.78 | 38.95 | 30.38M |
| May 17, 2023 | 38.98 | 39.21 | 38.90 | 39.16 | 24.03M |
| May 16, 2023 | 38.99 | 39.15 | 38.96 | 38.98 | 24.89M |
| May 15, 2023 | 38.96 | 39.31 | 38.84 | 39.26 | 28.54M |
| May 12, 2023 | 38.74 | 38.75 | 38.47 | 38.55 | 32.79M |
| May 11, 2023 | 38.81 | 39.02 | 38.70 | 39.01 | 34.62M |
| May 10, 2023 | 39.13 | 39.26 | 38.94 | 39.15 | 22.41M |
| May 09, 2023 | 39.01 | 39.20 | 38.97 | 39.17 | 17.29M |
| May 08, 2023 | 39.53 | 39.55 | 39.34 | 39.41 | 19.72M |
| May 05, 2023 | 39.05 | 39.42 | 38.99 | 39.39 | 18.25M |
| May 04, 2023 | 38.88 | 39.00 | 38.78 | 38.87 | 29.41M |
| May 03, 2023 | 38.66 | 38.82 | 38.53 | 38.56 | 18.67M |
| May 02, 2023 | 38.84 | 38.85 | 38.48 | 38.62 | 24.04M |
| May 01, 2023 | 38.97 | 39.26 | 38.95 | 39.00 | 16.80M |
| Apr 28, 2023 | 38.94 | 39.16 | 38.92 | 39.13 | 22.48M |
| Apr 27, 2023 | 38.63 | 38.98 | 38.59 | 38.93 | 23.50M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.61
Minimum
Mar 23 2020
57.96
Maximum
Feb 17 2021
43.98
Average
42.87
Median
Jul 22 2019