EEM.US - iShares MSCI Emerging Markets ETF

śro, 15 kwi 2026, 14:53 CEST, NY 8:53, Londyn 13:53, Tokio 21:53, WIG20 +0.47%

Symbol np: ^SPX

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

14 Apr, 22:00 62.2400 +1.1700 (+1.92%)

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
5315	14 Apr 2026	61.6	62.26	61.57	62.24	+1.92%	+1.1700	23,734,192
5314	13 Apr 2026	60.08	61.1299	60	61.07	+0.84%	+0.5100	24,457,387
5313	10 Apr 2026	60.71	60.885	60.365	60.56	+0.46%	+0.2800	20,508,651
5312	9 Apr 2026	59.76	60.515	59.485	60.28	-0.26%	-0.1600	35,719,549
5311	8 Apr 2026	60.86	60.99	59.9	60.44	+5.46%	+3.1300	50,444,840
5310	7 Apr 2026	57.17	57.33	56.325	57.31	+0.35%	+0.2000	28,112,832
5309	6 Apr 2026	56.95	57.42	56.74	57.11	+0.92%	+0.5200	19,981,723
5308	2 Apr 2026	55.57	57.03	55.43	56.59	-1.12%	-0.6400	33,449,845
5307	1 Apr 2026	57.21	57.825	57.02	57.23	+0.77%	+0.4400	51,176,296
5306	31 Mar 2026	54.935	56.86	54.88	56.79	+3.73%	+2.0400	64,809,404
5305	30 Mar 2026	55.5	55.535	54.435	54.75	-0.82%	-0.4500	32,281,489
5304	27 Mar 2026	55.35	55.74	55	55.2	-0.49%	-0.2700	38,596,105
5303	26 Mar 2026	56.26	56.64	55.44	55.47	-3.40%	-1.9500	42,794,939
5302	25 Mar 2026	57.42	57.765	57.03	57.42	+1.59%	+0.9000	36,444,043
5301	24 Mar 2026	56.095	56.915	56.03	56.52	-1.38%	-0.7900	37,192,272
5300	23 Mar 2026	56.885	57.84	56.56	57.31	+3.00%	+1.6700	61,193,446
5299	20 Mar 2026	56.95	57.01	55.44	55.64	-3.44%	-1.9800	78,534,156
5298	19 Mar 2026	56.44	57.87	56.264	57.62	+0.10%	+0.0600	50,957,578
5297	18 Mar 2026	58.38	58.625	57.5444	57.56	-2.03%	-1.1900	37,207,423
5296	17 Mar 2026	58.88	59.055	58.525	58.75	+0.63%	+0.3700	24,929,123
5295	16 Mar 2026	58.05	58.64	57.99	58.38	+2.78%	+1.5800	36,204,920
5294	13 Mar 2026	57.62	58.01	56.6639	56.8	-0.26%	-0.1500	47,897,122
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

<< | < | > | >>

▼ 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.