iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
55.69
-0.02 (-0.04%)
At close: Oct 28, 2025, 4:00 PM EDT
55.88
+0.19 (0.34%)
After-hours: Oct 28, 2025, 8:00 PM EDT

EEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202555.3855.7755.3355.6955.69-0.04%25,911,549
Oct 27, 202555.7255.7455.5055.7155.711.11%24,016,505
Oct 24, 202555.1855.2155.0155.1055.100.66%19,506,251
Oct 23, 202554.4854.8654.4654.7454.740.88%19,655,835
Oct 22, 202554.4354.6954.0154.2654.26-0.09%23,595,474
Oct 21, 202554.5954.5954.3154.3154.31-1.11%27,091,775
Oct 20, 202554.5655.0354.5654.9254.921.37%29,450,610
Oct 17, 202553.8354.2853.8054.1854.18-0.02%24,373,618
Oct 16, 202554.3454.5854.0554.1954.190.65%29,782,033
Oct 15, 202553.8554.0453.5153.8453.841.64%31,145,700
Oct 14, 202552.6153.3752.5352.9752.97-0.90%36,062,758
Oct 13, 202553.4453.6553.2053.4553.452.91%34,717,490
Oct 10, 202553.9654.0451.8251.9451.94-3.69%67,908,246
Oct 9, 202554.5254.5353.8053.9353.93-1.03%24,685,544
Oct 8, 202554.1354.4954.1254.4954.490.80%15,391,626
Oct 7, 202554.6854.6954.0254.0654.06-0.77%18,605,590
Oct 6, 202554.3554.5554.3054.4854.480.46%17,890,471
Oct 3, 202554.3354.3954.0654.2354.230.30%21,836,027
Oct 2, 202554.3554.3553.9054.0754.070.46%27,872,025
Oct 1, 202553.5953.8553.5953.8253.820.79%29,971,269
Sep 30, 202553.3453.4453.2053.4053.400.39%25,165,263
Sep 29, 202553.2453.3953.1253.1953.190.91%26,754,738
Sep 26, 202552.4452.7152.3552.7152.71-0.19%22,608,775
Sep 25, 202552.7852.9852.6452.8152.81-0.58%27,611,881
Sep 24, 202553.2653.3553.0553.1253.12-0.34%24,947,218
Sep 23, 202553.3253.5353.2553.3053.300.06%21,298,580
Sep 22, 202553.0553.2852.9853.2753.270.49%18,357,714
Sep 19, 202553.0753.1252.9153.0153.01-0.23%37,385,059
Sep 18, 202552.9153.1652.7953.1353.13-0.24%30,544,534
Sep 17, 202553.2553.6752.9953.2653.260.43%53,353,369
Sep 16, 202552.8853.0752.7753.0353.030.74%28,614,384
Sep 15, 202552.5852.6752.4952.6452.640.73%22,076,431
Sep 12, 202552.3352.3552.1952.2652.26-0.06%17,773,082
Sep 11, 202551.8952.3251.8752.2952.291.46%38,948,461
Sep 10, 202551.6051.7551.5051.5451.540.68%27,151,984
Sep 9, 202551.1151.2951.1051.1951.190.55%23,818,569
Sep 8, 202550.7150.9250.6350.9150.910.91%23,345,120
Sep 5, 202550.5350.6250.1850.4550.451.20%24,805,860
Sep 4, 202549.6949.8549.5349.8549.85-0.32%14,791,956
Sep 3, 202549.9750.0749.8850.0150.010.38%28,992,838
Sep 2, 202549.4149.8349.3549.8249.82-0.08%24,343,881
Aug 29, 202549.8149.9049.6549.8649.86-0.48%24,867,355
Aug 28, 202549.8650.1249.8450.1050.100.38%21,353,962
Aug 27, 202549.6349.9349.5949.9149.91-0.60%31,452,898
Aug 26, 202550.2950.3650.1650.2150.21-0.26%25,684,053
Aug 25, 202550.5450.6750.3350.3450.34-0.57%23,701,444
Aug 22, 202549.9350.6349.8950.6350.631.99%31,264,250
Aug 21, 202549.5849.7449.5449.6449.64-0.22%14,428,472
Aug 20, 202549.7349.8049.4549.7549.75-0.14%20,299,186
Aug 19, 202550.1050.1049.7649.8249.82-0.82%17,226,997