iShares MSCI Emerging Markets ETF (EEM)

EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	57.97	58.01	57.57	57.87	57.87	-0.38%	30,352,978
Jan 15, 2026	58.15	58.38	57.93	58.09	58.09	0.59%	60,264,252
Jan 14, 2026	57.58	57.77	57.44	57.75	57.75	0.42%	45,110,504
Jan 13, 2026	57.77	57.81	57.38	57.51	57.51	-0.74%	33,796,746
Jan 12, 2026	57.24	57.97	57.21	57.94	57.94	1.40%	43,928,310
Jan 9, 2026	56.88	57.16	56.71	57.14	57.14	0.47%	31,530,622
Jan 8, 2026	56.75	56.89	56.62	56.87	56.87	0.04%	27,677,968
Jan 7, 2026	57.03	57.05	56.80	56.85	56.85	-0.75%	26,898,446
Jan 6, 2026	57.17	57.43	57.16	57.28	57.28	0.74%	29,224,427
Jan 5, 2026	56.59	56.86	56.36	56.86	56.86	1.10%	36,815,321
Jan 2, 2026	55.89	56.25	55.81	56.24	56.24	2.80%	37,758,576
Dec 31, 2025	54.90	54.92	54.68	54.71	54.71	-0.31%	19,113,625
Dec 30, 2025	54.87	54.99	54.81	54.88	54.88	0.40%	24,214,086
Dec 29, 2025	54.52	54.68	54.43	54.66	54.66	-0.26%	18,673,517
Dec 26, 2025	54.57	54.82	54.53	54.80	54.80	0.70%	11,329,736
Dec 24, 2025	54.41	54.46	54.34	54.42	54.42	0.20%	9,519,241
Dec 23, 2025	53.99	54.33	53.90	54.31	54.31	0.56%	24,484,874
Dec 22, 2025	53.97	54.05	53.89	54.01	54.01	0.54%	20,610,412
Dec 19, 2025	53.54	53.89	53.50	53.72	53.72	0.98%	28,249,301
Dec 18, 2025	53.27	53.50	53.14	53.20	53.20	1.14%	29,985,616
Dec 17, 2025	53.26	53.31	52.58	52.60	52.60	-0.72%	35,740,791
Dec 16, 2025	52.96	53.13	52.77	52.98	52.98	-2.03%	38,180,868
Dec 15, 2025	54.55	54.58	54.07	54.08	53.32	-0.29%	29,137,022
Dec 12, 2025	54.91	54.95	54.10	54.24	53.47	-1.17%	30,590,003
Dec 11, 2025	54.70	54.95	54.48	54.88	54.11	-0.47%	22,013,616
Dec 10, 2025	54.65	55.24	54.58	55.14	54.36	1.12%	35,022,917
Dec 9, 2025	54.30	54.58	54.25	54.53	53.76	-0.16%	17,789,155
Dec 8, 2025	54.87	54.87	54.48	54.62	53.85	-0.22%	29,055,648
Dec 5, 2025	54.93	55.12	54.67	54.74	53.97	0.75%	20,114,547
Dec 4, 2025	54.41	54.41	54.18	54.33	53.56	-0.02%	14,443,495
Dec 3, 2025	54.14	54.35	54.05	54.34	53.57	0.07%	16,750,182
Dec 2, 2025	54.36	54.38	54.07	54.30	53.53	0.04%	22,523,089
Dec 1, 2025	54.15	54.45	54.15	54.28	53.51	-0.07%	17,854,074
Nov 28, 2025	54.16	54.37	54.12	54.32	53.55	0.15%	15,057,453
Nov 26, 2025	54.10	54.33	53.96	54.24	53.47	0.72%	22,161,638
Nov 25, 2025	53.63	53.87	53.21	53.85	53.09	0.35%	25,248,180
Nov 24, 2025	53.12	53.70	53.12	53.66	52.90	1.05%	33,650,563
Nov 21, 2025	52.71	53.33	52.38	53.10	52.35	-0.02%	40,328,780
Nov 20, 2025	54.43	54.49	53.08	53.11	52.36	-1.37%	32,026,351
Nov 19, 2025	53.84	54.17	53.61	53.85	53.09	-0.35%	20,897,928
Nov 18, 2025	53.88	54.25	53.68	54.04	53.28	-0.50%	29,360,262
Nov 17, 2025	54.52	54.89	54.14	54.31	53.54	-1.18%	24,765,074
Nov 14, 2025	54.53	55.30	54.41	54.96	54.18	0.05%	27,660,028
Nov 13, 2025	55.70	55.73	54.82	54.93	54.15	-1.17%	29,877,469
Nov 12, 2025	55.66	55.66	55.42	55.58	54.80	0.02%	24,137,861
Nov 11, 2025	55.51	55.70	55.37	55.57	54.79	0.11%	22,791,823
Nov 10, 2025	55.28	55.55	55.10	55.51	54.73	1.76%	27,712,194
Nov 7, 2025	54.21	54.55	53.80	54.55	53.78	-0.29%	32,432,333
Nov 6, 2025	55.07	55.22	54.52	54.71	53.94	-0.74%	24,880,814
Nov 5, 2025	54.64	55.25	54.61	55.12	54.34	0.90%	22,362,009

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.