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 45.13
  • Currency US$
  • Change -0.45
  • Percent Change -0.987 %
  • Volume 119,600
  • Thu Aug 28, 2014 04:00 PM 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: 45.13 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 45.18 44.94 44.99 45.13 38,158,697
Aug 27 45.58 45.34 45.44 45.58 34,239,121
Aug 26 45.38 45.15 45.17 45.35 45,918,813
Aug 25 45.10 44.81 44.87 45.08 31,989,853
Aug 22 44.99 44.58 44.92 44.75 45,995,835
Aug 21 45.04 44.81 44.96 44.87 35,476,948
Aug 20 45.14 44.86 44.94 45.06 30,890,787
Aug 19 45.17 44.96 44.98 45.15 33,592,713
Aug 18 44.94 44.64 44.74 44.94 38,362,101
Aug 15 44.83 44.28 44.73 44.51 66,006,084
Aug 14 44.71 44.53 44.59 44.63 33,152,137
Aug 13 44.78 44.44 44.67 44.56 49,491,868
Aug 12 44.33 44.04 44.09 44.32 36,824,539
Aug 11 44.31 43.89 43.92 44.27 49,923,985
Aug 8 43.78 43.33 43.50 43.71 53,612,359
Aug 7 43.62 43.14 43.59 43.32 77,764,021
Aug 6 43.73 43.44 43.55 43.48 63,565,172
Aug 5 44.14 43.65 44.02 43.79 67,276,000
Aug 4 44.57 44.08 44.26 44.47 43,920,938
Aug 1 44.18 43.65 43.95 44.06 108,801,014
Jul 31 44.15 43.66 44.06 43.82 88,185,169
Jul 30 45.05 44.39 45.01 44.60 54,179,568
Jul 29 45.13 44.79 45.13 44.82 35,723,143
Jul 28 45.11 44.76 44.84 45.09 38,243,158
Jul 25 44.83 44.64 44.75 44.78 34,409,227
Jul 24 45.00 44.77 44.82 44.96 31,503,690
Jul 23 44.82 44.66 44.82 44.76 29,647,865
Jul 22 44.83 44.70 44.80 44.72 43,480,273
Jul 21 44.40 43.92 43.94 44.31 56,036,353
Jul 18 44.26 43.94 44.10 44.16 51,872,708
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.