EEM.US - iShares MSCI Emerging Markets ETF

pią, 13 mar 2026, 12:44 CET, NY 7:44, Londyn 11:44, Tokio 20:44, WIG20 -0.14%

Symbol np: ^SPX

Historical data: iShares MSCI Emerging Markets ETF (EEM.US)

12 Mar, 21:00 56.9500 -1.8800 (-3.20%)

More On EEM.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of EEM.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5293	12 Mar 2026	57.99	58.03	56.86	56.95	-3.20%	-1.8800	53,035,002
5292	11 Mar 2026	58.7	59.16	58.385	58.83	+0.26%	+0.1500	35,658,157
5291	10 Mar 2026	58.655	59.88	58.3412	58.68	+0.39%	+0.2300	56,415,086
5290	9 Mar 2026	56.66	58.65	56.24	58.45	+1.97%	+1.1300	65,072,528
5289	6 Mar 2026	56.825	57.7	56.56	57.32	-0.54%	-0.3100	55,731,836
5288	5 Mar 2026	58.02	58.575	56.89	57.63	-2.40%	-1.4200	81,396,890
5287	4 Mar 2026	58.545	59.5758	58.24	59.05	+1.08%	+0.6300	74,073,252
5286	3 Mar 2026	57.97	58.905	56.74	58.42	-5.01%	-3.0800	99,942,885
5285	2 Mar 2026	60.79	61.8499	60.79	61.5	-1.73%	-1.0800	46,879,877
5284	27 Feb 2026	62.2	65.96	62.12	62.58	-0.21%	-0.1300	34,517,407
5283	26 Feb 2026	63.28	63.31	62.08	62.71	-0.95%	-0.6000	52,028,296
5282	25 Feb 2026	63.42	63.43	63.04	63.31	+1.10%	+0.6900	42,201,200
5281	24 Feb 2026	62.24	62.84	62.105	62.62	+1.57%	+0.9700	44,407,300
5280	23 Feb 2026	62.015	62.25	61.5118	61.65	-1.11%	-0.6900	36,573,400
5279	20 Feb 2026	61.01	62.36	60.97	62.34	+2.13%	+1.3000	56,421,588
5278	19 Feb 2026	60.825	61.07	60.575	61.04	-0.25%	-0.1500	38,043,844
5277	18 Feb 2026	61.03	61.55	60.91	61.19	+0.53%	+0.3200	29,966,901
5276	17 Feb 2026	60.72	61.08	60.19	60.87	-0.41%	-0.2500	38,127,228
5275	13 Feb 2026	60.72	61.21	60.13	61.12	+0.43%	+0.2600	40,091,288
5274	12 Feb 2026	61.835	61.905	60.6801	60.86	-1.14%	-0.7000	48,070,636
5273	11 Feb 2026	61.175	61.625	60.78	61.56	+1.58%	+0.9600	38,158,948
5272	10 Feb 2026	60.72	60.8165	60.42	60.6	+0.15%	+0.0900	32,247,095
5271	9 Feb 2026	59.965	60.65	59.9	60.51	+0.73%	+0.4400	35,324,336
5270	6 Feb 2026	59.24	60.09	59.22	60.07	+2.63%	+1.5400	37,534,828
5269	5 Feb 2026	58.55	59.03	58.215	58.53	-0.46%	-0.2700	50,880,874
5268	4 Feb 2026	59.89	59.91	58.55	58.8	-1.34%	-0.8000	50,852,437
5267	3 Feb 2026	59.93	59.99	59.0306	59.6	+0.54%	+0.3200	41,132,269
5266	2 Feb 2026	58.58	59.47	58.56	59.28	+0.30%	+0.1800	44,512,251
5265	30 Jan 2026	59.81	60.07	58.83	59.1	-2.22%	-1.3400	73,861,242
5264	29 Jan 2026	60.86	60.95	59.545	60.44	-0.51%	-0.3100	70,851,897
5263	28 Jan 2026	60.87	60.87	60.37	60.75	+0.68%	+0.4100	52,067,699
5262	27 Jan 2026	59.97	60.365	59.88	60.34	+1.98%	+1.1700	62,222,268
5261	26 Jan 2026	59.04	59.3899	58.99	59.17	+0.17%	+0.1000	37,944,967
5260	23 Jan 2026	58.56	59.15	58.43	59.07	+0.63%	+0.3700	31,584,651
5259	22 Jan 2026	58.7	58.93	58.495	58.7	+0.76%	+0.4400	33,731,365
5258	21 Jan 2026	57.99	58.48	57.92	58.26	+1.66%	+0.9500	44,193,755
5257	20 Jan 2026	57.345	57.75	57.235	57.31	-0.97%	-0.5600	37,026,874
5256	16 Jan 2026	57.97	58.01	57.57	57.87	-0.38%	-0.2200	30,623,987
5255	15 Jan 2026	58.145	58.38	57.93	58.09	+0.59%	+0.3400	60,438,104
5254	14 Jan 2026	57.58	57.77	57.4401	57.75	+0.42%	+0.2400	45,156,387

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data EEM.US

On the ticker field set "d:eem.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.