Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES TRUST MSCI EMERGING MARKETS INDEX Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES TRUST MSCI EMERGING MARKETS INDEX ( EEM ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 95899770 40.3200 39.5500 40.2600 39.5500
    10/28/09 169927827 39.1400 37.6500 39.1400 37.7400
    10/29/09 99432068 39.5200 38.4000 38.4000 39.4100
    10/30/09 222477377 39.1000 37.3200 39.0700 37.5700
    11/02/09 137965452 38.6900 37.4800 38.1300 38.1300
    11/03/09 71908297 38.3200 37.4000 37.4400 38.1900
    11/04/09 95722849 39.4010 38.6300 39.0400 38.9000
    11/05/09 75485398 39.7100 38.9900 39.1800 39.7000
    11/06/09 58869870 39.8700 39.2100 39.3100 39.6500
    11/09/09 106746781 41.1600 40.3600 40.3700 41.1100
    11/10/09 62713745 41.1300 40.6100 40.6700 40.9200
    11/11/09 69184315 41.6300 40.9800 41.4900 41.2700
    11/12/09 75713506 41.1800 40.2800 40.9700 40.3500
    11/13/09 69916138 41.1700 40.4300 40.6100 41.0400
    11/16/09 101093491 42.2400 41.6100 41.6300 42.0700
    11/17/09 49648775 41.9200 41.3700 41.6500 41.9200
    11/18/09 46361831 41.9700 41.4600 41.9000 41.5900
    11/19/09 119402774 41.1400 40.4500 41.1400 40.8200
    11/20/09 66354756 40.8200 40.3900 40.6000 40.6500
    11/23/09 62386005 41.8600 41.3200 41.5500 41.5000
    11/24/09 71651929 41.3100 40.7900 41.2000 41.2700
    11/25/09 56185004 41.7900 41.2400 41.4800 41.7500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES TRUST MSCI EMERGING MARKETS INDEX ( EEM ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 95899770 40.3200 39.5500 40.2600 39.5500
    10/28/09 169927827 39.1400 37.6500 39.1400 37.7400
    10/29/09 99432068 39.5200 38.4000 38.4000 39.4100
    10/30/09 222477377 39.1000 37.3200 39.0700 37.5700
    11/02/09 137965452 38.6900 37.4800 38.1300 38.1300
    11/03/09 71908297 38.3200 37.4000 37.4400 38.1900
    11/04/09 95722849 39.4010 38.6300 39.0400 38.9000
    11/05/09 75485398 39.7100 38.9900 39.1800 39.7000
    11/06/09 58869870 39.8700 39.2100 39.3100 39.6500
    11/09/09 106746781 41.1600 40.3600 40.3700 41.1100
    11/10/09 62713745 41.1300 40.6100 40.6700 40.9200
    11/11/09 69184315 41.6300 40.9800 41.4900 41.2700
    11/12/09 75713506 41.1800 40.2800 40.9700 40.3500
    11/13/09 69916138 41.1700 40.4300 40.6100 41.0400
    11/16/09 101093491 42.2400 41.6100 41.6300 42.0700
    11/17/09 49648775 41.9200 41.3700 41.6500 41.9200
    11/18/09 46361831 41.9700 41.4600 41.9000 41.5900
    11/19/09 119402774 41.1400 40.4500 41.1400 40.8200
    11/20/09 66354756 40.8200 40.3900 40.6000 40.6500
    11/23/09 62386005 41.8600 41.3200 41.5500 41.5000
    11/24/09 71651929 41.3100 40.7900 41.2000 41.2700
    11/25/09 56185004 41.7900 41.2400 41.4800 41.7500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EEM

    Return

    as of November 27 2009
    1 Month 5.56%
    6 Month 31.45%
    YTD 67.20%
    1 Year 78.42%
    3 Year 18.29%
    5 Year 95.70%
    Calculate the value of

    or shares