The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares MSCI Emerg Mkt E.T.F.

  • EEM
  • NYSE
  • Financial Services
  • Latest 40.935
  • Currency US$
  • Change -0.075
  • Percent Change -0.183 %
  • Volume 13,120,140
  • Wed Oct 22, 2014 10:21 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 40.93 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 41.04 40.87 40.96 40.93 13,128,913
Oct 21 41.17 40.73 40.76 41.01 49,877,254
Oct 20 40.89 40.59 40.68 40.84 50,854,731
Oct 17 41.00 40.48 40.71 40.72 73,616,371
Oct 16 40.72 39.68 39.70 40.27 101,076,490
Oct 15 40.81 39.78 40.60 40.64 122,284,529
Oct 14 41.42 40.84 41.06 41.16 71,636,692
Oct 13 41.50 40.90 41.20 40.92 89,760,992
Oct 10 41.10 40.47 40.96 40.51 104,177,298
Oct 9 41.95 41.27 41.90 41.41 82,942,796
Oct 8 42.15 41.06 41.53 42.07 90,903,024
Oct 7 41.86 41.45 41.76 41.45 41,767,475
Oct 6 42.16 41.81 42.12 41.82 84,259,616
Oct 3 41.39 40.89 41.08 41.28 61,010,963
Oct 2 41.22 40.37 40.86 40.93 92,886,394
Oct 1 41.38 40.70 41.34 40.71 109,935,982
Sep 30 41.64 41.36 41.45 41.56 87,704,450
Sep 29 41.77 41.36 41.37 41.56 74,209,568
Sep 26 42.57 42.21 42.27 42.42 54,551,815
Sep 25 42.53 42.12 42.51 42.23 68,810,746
Sep 24 43.26 42.66 42.87 43.17 55,218,861
Sep 23 42.90 42.50 42.70 42.56 82,990,709
Sep 22 43.13 42.61 43.08 42.80 83,094,024
Sep 19 43.97 43.35 43.92 43.46 88,033,081
Sep 18 43.95 43.73 43.87 43.79 50,513,912
Sep 17 44.27 43.72 44.20 43.73 76,121,704
Sep 16 44.44 43.50 43.53 44.14 97,318,581
Sep 15 43.71 43.44 43.66 43.57 68,507,793
Sep 12 44.00 43.64 43.99 43.79 85,786,015
Sep 11 44.33 44.19 44.25 44.26 70,624,497
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.