iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
41.60
0.00 (0.00%)
At close: Apr 17, 2025, 4:00 PM
41.97
+0.37 (0.89%)
After-hours: Apr 17, 2025, 4:00 PM EDT
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 42.06 | 42.23 | 41.88 | 41.92 | 41.92 | 0.77% | 23,132,152 |
| Apr 16, 2025 | 41.79 | 42.03 | 41.43 | 41.60 | 41.60 | -1.16% | 19,984,742 |
| Apr 15, 2025 | 42.20 | 42.35 | 42.08 | 42.09 | 42.09 | -0.09% | 18,077,533 |
| Apr 14, 2025 | 42.03 | 42.38 | 41.86 | 42.13 | 42.13 | 0.91% | 22,549,557 |
| Apr 11, 2025 | 41.12 | 41.81 | 40.97 | 41.75 | 41.75 | 3.14% | 43,956,504 |
| Apr 10, 2025 | 40.83 | 40.89 | 39.83 | 40.48 | 40.48 | -1.72% | 44,475,853 |
| Apr 9, 2025 | 38.74 | 41.33 | 38.46 | 41.19 | 41.19 | 6.93% | 71,100,624 |
| Apr 8, 2025 | 40.22 | 40.25 | 38.19 | 38.52 | 38.52 | -1.41% | 57,879,101 |
| Apr 7, 2025 | 38.84 | 40.54 | 38.57 | 39.07 | 39.07 | -3.72% | 87,724,876 |
| Apr 4, 2025 | 41.35 | 41.48 | 40.14 | 40.58 | 40.58 | -5.56% | 75,852,969 |
| Apr 3, 2025 | 42.98 | 43.29 | 42.96 | 42.97 | 42.97 | -2.12% | 26,997,523 |
| Apr 2, 2025 | 43.72 | 44.04 | 43.71 | 43.90 | 43.90 | 0.14% | 18,068,123 |
| Apr 1, 2025 | 43.65 | 43.96 | 43.51 | 43.84 | 43.84 | 0.32% | 21,530,331 |
| Mar 31, 2025 | 43.31 | 43.74 | 43.16 | 43.70 | 43.70 | -0.16% | 25,638,315 |
| Mar 28, 2025 | 44.17 | 44.22 | 43.71 | 43.77 | 43.77 | -1.86% | 27,866,493 |
| Mar 27, 2025 | 44.42 | 44.76 | 44.42 | 44.60 | 44.60 | 0.50% | 15,749,099 |
| Mar 26, 2025 | 44.62 | 44.68 | 44.32 | 44.38 | 44.38 | -0.60% | 22,050,037 |
| Mar 25, 2025 | 44.74 | 44.86 | 44.61 | 44.65 | 44.65 | -0.29% | 29,535,910 |
| Mar 24, 2025 | 44.75 | 44.90 | 44.66 | 44.78 | 44.78 | 0.45% | 20,478,983 |
| Mar 21, 2025 | 44.44 | 44.65 | 44.40 | 44.58 | 44.58 | -0.49% | 19,403,829 |
| Mar 20, 2025 | 44.60 | 44.87 | 44.54 | 44.80 | 44.80 | -0.93% | 25,180,928 |
| Mar 19, 2025 | 45.29 | 45.38 | 45.00 | 45.22 | 45.22 | 0.24% | 31,657,452 |
| Mar 18, 2025 | 45.25 | 45.28 | 44.94 | 45.11 | 45.11 | -0.51% | 19,974,226 |
| Mar 17, 2025 | 44.74 | 45.40 | 44.74 | 45.34 | 45.34 | 1.70% | 37,712,443 |
| Mar 14, 2025 | 44.31 | 44.59 | 44.26 | 44.58 | 44.58 | 1.83% | 21,858,446 |
| Mar 13, 2025 | 43.52 | 43.91 | 43.49 | 43.78 | 43.78 | -0.41% | 17,870,354 |
| Mar 12, 2025 | 43.91 | 44.02 | 43.63 | 43.96 | 43.96 | 0.55% | 17,731,649 |
| Mar 11, 2025 | 43.73 | 43.95 | 43.42 | 43.72 | 43.72 | 0.83% | 21,184,081 |
| Mar 10, 2025 | 43.75 | 43.88 | 43.09 | 43.36 | 43.36 | -2.39% | 28,824,088 |
| Mar 7, 2025 | 44.34 | 44.54 | 44.01 | 44.42 | 44.42 | 0.50% | 23,474,495 |
| Mar 6, 2025 | 44.45 | 44.64 | 44.16 | 44.20 | 44.20 | -0.63% | 33,544,539 |
| Mar 5, 2025 | 43.96 | 44.55 | 43.83 | 44.48 | 44.48 | 2.99% | 47,763,449 |
| Mar 4, 2025 | 42.98 | 43.56 | 42.71 | 43.19 | 43.19 | 0.84% | 30,082,445 |
| Mar 3, 2025 | 43.46 | 43.60 | 42.68 | 42.83 | 42.83 | -0.88% | 45,587,736 |
| Feb 28, 2025 | 43.05 | 43.26 | 42.86 | 43.21 | 43.21 | -1.37% | 52,402,337 |
| Feb 27, 2025 | 44.30 | 44.40 | 43.78 | 43.81 | 43.81 | -1.95% | 30,518,894 |
| Feb 26, 2025 | 44.75 | 44.99 | 44.57 | 44.68 | 44.68 | 0.99% | 25,170,980 |
| Feb 25, 2025 | 44.35 | 44.37 | 44.06 | 44.24 | 44.24 | 0.07% | 19,955,547 |
| Feb 24, 2025 | 44.65 | 44.66 | 44.19 | 44.21 | 44.21 | -1.54% | 38,306,964 |
| Feb 21, 2025 | 45.26 | 45.42 | 44.74 | 44.90 | 44.90 | -0.29% | 33,974,725 |
| Feb 20, 2025 | 44.95 | 45.23 | 44.80 | 45.03 | 45.03 | 0.92% | 29,210,497 |
| Feb 19, 2025 | 44.65 | 44.69 | 44.52 | 44.62 | 44.62 | -0.16% | 20,275,247 |
| Feb 18, 2025 | 44.76 | 44.79 | 44.59 | 44.69 | 44.69 | 0.63% | 23,037,136 |
| Feb 14, 2025 | 44.36 | 44.41 | 44.19 | 44.41 | 44.41 | 0.77% | 24,329,380 |
| Feb 13, 2025 | 43.49 | 44.07 | 43.48 | 44.07 | 44.07 | 0.64% | 22,840,972 |
| Feb 12, 2025 | 43.49 | 43.95 | 43.38 | 43.79 | 43.79 | 0.55% | 19,985,964 |
| Feb 11, 2025 | 43.42 | 43.65 | 43.35 | 43.55 | 43.55 | -0.39% | 19,596,768 |
| Feb 10, 2025 | 43.62 | 43.72 | 43.51 | 43.72 | 43.72 | 1.20% | 19,596,704 |
| Feb 7, 2025 | 43.62 | 43.72 | 43.16 | 43.20 | 43.20 | -0.09% | 32,804,389 |
| Feb 6, 2025 | 43.20 | 43.26 | 43.11 | 43.24 | 43.24 | 0.42% | 19,365,681 |