iShares MSCI Emerging Index Fund (EEM)

44.48Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	43.96	44.55	43.83	44.48	47,266,948	44.48
3/04/2025	42.98	43.55	42.71	43.19	29,665,635	43.19
3/03/2025	43.46	43.59	42.68	42.83	45,482,145	42.83
2/28/2025	43.05	43.26	42.86	43.21	52,872,337	43.21
2/27/2025	44.30	44.40	43.78	43.81	30,317,509	43.81
2/26/2025	44.75	44.99	44.57	44.68	24,892,430	44.68
2/25/2025	44.35	44.37	44.06	44.24	19,913,981	44.24
2/24/2025	44.65	44.66	44.19	44.21	37,948,349	44.21
2/21/2025	45.26	45.42	44.74	44.90	35,054,725	44.90
2/20/2025	44.95	45.23	44.80	45.03	29,028,840	45.03
2/19/2025	44.65	44.69	44.52	44.62	20,170,864	44.62
2/18/2025	44.76	44.79	44.59	44.69	22,735,747	44.69
2/14/2025	44.36	44.41	44.19	44.41	24,329,406	44.41
2/13/2025	43.49	44.07	43.48	44.07	22,748,179	44.07
2/12/2025	43.49	43.95	43.38	43.79	19,965,366	43.79
2/11/2025	43.42	43.65	43.35	43.55	19,596,773	43.55
2/10/2025	43.62	43.72	43.51	43.72	19,493,712	43.72
2/07/2025	43.62	43.72	43.16	43.20	33,354,389	43.20
2/06/2025	43.20	43.26	43.11	43.24	19,328,423	43.24
2/05/2025	43.01	43.17	42.95	43.06	21,842,168	43.06
2/04/2025	42.94	43.31	42.88	43.17	26,983,456	43.17
2/03/2025	42.02	42.67	41.97	42.41	37,274,348	42.41
1/31/2025	43.22	43.32	42.65	42.72	29,988,418	42.72
1/30/2025	42.82	43.34	42.80	43.21	30,226,725	43.21
1/29/2025	42.73	42.82	42.44	42.49	24,638,313	42.49
1/28/2025	42.24	42.50	41.99	42.48	22,744,248	42.48
1/27/2025	42.20	42.31	42.08	42.17	25,963,538	42.17
1/24/2025	42.91	43.05	42.75	42.95	21,037,785	42.95
1/23/2025	42.48	42.70	42.40	42.67	15,156,476	42.67
1/22/2025	42.60	42.68	42.45	42.57	16,894,651	42.57
1/21/2025	42.46	42.60	42.29	42.54	16,706,090	42.54
1/17/2025	41.96	42.38	41.90	42.09	30,692,280	42.09
1/16/2025	41.94	41.95	41.75	41.76	17,586,643	41.76
1/15/2025	41.71	41.83	41.62	41.81	22,393,530	41.81
1/14/2025	41.34	41.39	41.14	41.27	23,331,058	41.27
1/13/2025	40.63	40.83	40.61	40.81	27,932,750	40.81
1/10/2025	41.27	41.27	41.02	41.09	42,204,332	41.09
1/08/2025	41.74	41.85	41.61	41.80	20,267,523	41.80
1/07/2025	42.46	42.47	41.95	42.00	30,668,233	42.00
1/06/2025	42.60	42.73	42.27	42.30	25,895,435	42.30
1/03/2025	42.08	42.19	41.95	42.15	17,705,968	42.15
1/02/2025	41.87	41.99	41.67	41.76	25,427,409	41.76
12/31/2024	41.96	0.00	41.96	41.82	0	41.82
12/30/2024	42.04	42.09	41.84	41.96	25,475,945	41.96
12/27/2024	42.23	42.33	42.11	42.30	22,672,404	42.30
12/26/2024	42.36	42.58	42.34	42.49	16,152,222	42.49
12/24/2024	42.51	42.67	42.45	42.64	7,066,784	42.64
12/23/2024	42.28	42.55	42.21	42.51	17,955,454	42.51
12/20/2024	41.96	42.49	41.92	42.27	25,542,227	42.27
12/19/2024	42.37	42.41	42.10	42.10	32,250,114	42.10
12/18/2024	42.90	43.01	41.88	41.96	32,869,623	41.96
12/17/2024	42.72	43.01	42.69	42.96	29,997,636	42.96
12/16/2024	43.83	43.96	43.78	43.79	32,451,752	43.06
12/13/2024	44.10	44.11	43.88	44.03	19,381,240	43.30
12/12/2024	44.06	44.22	43.93	43.99	17,662,926	43.26
12/11/2024	44.13	44.24	43.99	44.21	20,403,723	43.48
12/10/2024	44.28	44.32	44.00	44.03	26,499,390	43.30
12/09/2024	44.79	45.10	44.73	44.75	34,841,268	44.01
12/06/2024	44.03	44.06	43.79	43.85	13,142,378	43.12