iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
54.06
-0.42 (-0.77%)
At close: Oct 7, 2025, 4:00 PM EDT
54.16
+0.10 (0.18%)
Pre-market: Oct 8, 2025, 4:48 AM EDT
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 54.68 | 54.69 | 54.02 | 54.06 | 54.06 | -0.77% | 18,605,590 |
| Oct 6, 2025 | 54.35 | 54.55 | 54.30 | 54.48 | 54.48 | 0.46% | 17,890,471 |
| Oct 3, 2025 | 54.33 | 54.39 | 54.06 | 54.23 | 54.23 | 0.30% | 21,836,027 |
| Oct 2, 2025 | 54.35 | 54.35 | 53.90 | 54.07 | 54.07 | 0.46% | 27,872,025 |
| Oct 1, 2025 | 53.59 | 53.85 | 53.59 | 53.82 | 53.82 | 0.79% | 29,971,269 |
| Sep 30, 2025 | 53.34 | 53.44 | 53.20 | 53.40 | 53.40 | 0.39% | 25,165,263 |
| Sep 29, 2025 | 53.24 | 53.39 | 53.12 | 53.19 | 53.19 | 0.91% | 26,754,738 |
| Sep 26, 2025 | 52.44 | 52.71 | 52.35 | 52.71 | 52.71 | -0.19% | 22,608,775 |
| Sep 25, 2025 | 52.78 | 52.98 | 52.64 | 52.81 | 52.81 | -0.58% | 27,611,881 |
| Sep 24, 2025 | 53.26 | 53.35 | 53.05 | 53.12 | 53.12 | -0.34% | 24,947,218 |
| Sep 23, 2025 | 53.32 | 53.53 | 53.25 | 53.30 | 53.30 | 0.06% | 21,298,580 |
| Sep 22, 2025 | 53.05 | 53.28 | 52.98 | 53.27 | 53.27 | 0.49% | 18,357,714 |
| Sep 19, 2025 | 53.07 | 53.12 | 52.91 | 53.01 | 53.01 | -0.23% | 37,385,059 |
| Sep 18, 2025 | 52.91 | 53.16 | 52.79 | 53.13 | 53.13 | -0.24% | 30,544,534 |
| Sep 17, 2025 | 53.25 | 53.67 | 52.99 | 53.26 | 53.26 | 0.43% | 53,353,369 |
| Sep 16, 2025 | 52.88 | 53.07 | 52.77 | 53.03 | 53.03 | 0.74% | 28,614,384 |
| Sep 15, 2025 | 52.58 | 52.67 | 52.49 | 52.64 | 52.64 | 0.73% | 22,076,431 |
| Sep 12, 2025 | 52.33 | 52.35 | 52.19 | 52.26 | 52.26 | -0.06% | 17,773,082 |
| Sep 11, 2025 | 51.89 | 52.32 | 51.87 | 52.29 | 52.29 | 1.46% | 38,948,461 |
| Sep 10, 2025 | 51.60 | 51.75 | 51.50 | 51.54 | 51.54 | 0.68% | 27,151,984 |
| Sep 9, 2025 | 51.11 | 51.29 | 51.10 | 51.19 | 51.19 | 0.55% | 23,818,569 |
| Sep 8, 2025 | 50.71 | 50.92 | 50.63 | 50.91 | 50.91 | 0.91% | 23,345,120 |
| Sep 5, 2025 | 50.53 | 50.62 | 50.18 | 50.45 | 50.45 | 1.20% | 24,805,860 |
| Sep 4, 2025 | 49.69 | 49.85 | 49.53 | 49.85 | 49.85 | -0.32% | 14,791,956 |
| Sep 3, 2025 | 49.97 | 50.07 | 49.88 | 50.01 | 50.01 | 0.38% | 28,992,838 |
| Sep 2, 2025 | 49.41 | 49.83 | 49.35 | 49.82 | 49.82 | -0.08% | 24,343,881 |
| Aug 29, 2025 | 49.81 | 49.90 | 49.65 | 49.86 | 49.86 | -0.48% | 24,867,355 |
| Aug 28, 2025 | 49.86 | 50.12 | 49.84 | 50.10 | 50.10 | 0.38% | 21,353,962 |
| Aug 27, 2025 | 49.63 | 49.93 | 49.59 | 49.91 | 49.91 | -0.60% | 31,452,898 |
| Aug 26, 2025 | 50.29 | 50.36 | 50.16 | 50.21 | 50.21 | -0.26% | 25,684,053 |
| Aug 25, 2025 | 50.54 | 50.67 | 50.33 | 50.34 | 50.34 | -0.57% | 23,701,444 |
| Aug 22, 2025 | 49.93 | 50.63 | 49.89 | 50.63 | 50.63 | 1.99% | 31,264,250 |
| Aug 21, 2025 | 49.58 | 49.74 | 49.54 | 49.64 | 49.64 | -0.22% | 14,428,472 |
| Aug 20, 2025 | 49.73 | 49.80 | 49.45 | 49.75 | 49.75 | -0.14% | 20,299,186 |
| Aug 19, 2025 | 50.10 | 50.10 | 49.76 | 49.82 | 49.82 | -0.82% | 17,226,997 |
| Aug 18, 2025 | 50.16 | 50.24 | 50.10 | 50.23 | 50.23 | 0.58% | 19,212,460 |
| Aug 15, 2025 | 50.03 | 50.08 | 49.88 | 49.94 | 49.94 | 0.12% | 24,042,556 |
| Aug 14, 2025 | 49.87 | 50.01 | 49.74 | 49.88 | 49.88 | -1.23% | 28,016,613 |
| Aug 13, 2025 | 50.45 | 50.59 | 50.41 | 50.50 | 50.50 | 1.20% | 28,585,673 |
| Aug 12, 2025 | 49.51 | 49.93 | 49.47 | 49.90 | 49.90 | 1.22% | 22,908,716 |
| Aug 11, 2025 | 49.40 | 49.46 | 49.23 | 49.30 | 49.30 | -0.28% | 15,176,100 |
| Aug 8, 2025 | 49.33 | 49.46 | 49.29 | 49.44 | 49.44 | -0.08% | 16,926,907 |
| Aug 7, 2025 | 49.60 | 49.68 | 49.35 | 49.48 | 49.48 | 0.84% | 23,379,228 |
| Aug 6, 2025 | 48.90 | 49.10 | 48.80 | 49.07 | 49.07 | 0.47% | 17,094,077 |
| Aug 5, 2025 | 48.96 | 49.02 | 48.73 | 48.84 | 48.84 | 0.29% | 18,709,201 |
| Aug 4, 2025 | 48.74 | 48.79 | 48.56 | 48.70 | 48.70 | 1.04% | 32,920,385 |
| Aug 1, 2025 | 48.38 | 48.38 | 47.98 | 48.20 | 48.20 | -0.74% | 27,234,648 |
| Jul 31, 2025 | 48.73 | 48.81 | 48.48 | 48.56 | 48.56 | -0.57% | 30,587,088 |
| Jul 30, 2025 | 49.04 | 49.13 | 48.74 | 48.84 | 48.84 | -0.73% | 37,855,503 |
| Jul 29, 2025 | 49.29 | 49.35 | 49.13 | 49.20 | 49.20 | 0.04% | 24,742,726 |