iShares MSCI Emerging Index Fund (EEM)

43.11Last Price

-0.10 (-0.24%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	43.85	43.97	43.83	43.92	23,630,749	43.19
12/04/2024	43.66	43.70	43.49	43.63	21,215,799	42.91
12/03/2024	43.26	43.55	43.10	43.52	49,460,274	42.80
12/02/2024	43.36	43.48	43.21	43.43	16,477,290	42.71
11/29/2024	42.81	43.30	42.80	43.26	17,372,217	42.54
11/27/2024	43.39	43.44	43.03	43.19	17,921,972	42.47
11/26/2024	43.31	43.32	43.08	43.13	19,094,294	42.41
11/25/2024	43.46	43.48	43.19	43.31	18,768,986	42.59
11/22/2024	43.11	43.29	43.10	43.28	14,104,105	42.56
11/21/2024	43.22	43.31	43.07	43.27	16,060,395	42.55
11/20/2024	43.35	43.38	43.13	43.36	18,287,661	42.64
11/19/2024	43.30	43.52	43.27	43.41	16,674,262	42.69
11/18/2024	43.16	43.46	43.16	43.44	27,765,052	42.72
11/15/2024	43.09	43.12	42.85	42.95	29,127,832	42.24
11/14/2024	43.13	43.23	42.94	42.95	34,438,813	42.24
11/13/2024	43.52	43.53	43.12	43.19	26,237,026	42.47
11/12/2024	43.69	43.73	43.33	43.47	33,946,313	42.75
11/11/2024	44.48	44.50	44.17	44.31	20,986,161	43.57
11/08/2024	45.01	45.09	44.46	44.65	44,833,811	43.91
11/07/2024	45.55	45.91	45.53	45.78	39,724,809	45.02
11/06/2024	44.53	44.94	44.34	44.79	37,003,743	44.05
11/05/2024	45.23	45.41	45.19	45.35	21,334,765	44.60
11/04/2024	44.94	45.08	44.72	44.74	24,672,758	44.00
11/01/2024	44.78	44.91	44.48	44.49	17,525,960	43.75
10/31/2024	44.60	44.60	44.19	44.45	43,988,753	43.71