iShares MSCI Emerging Markets ETF (EEM)

EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	55.38	55.77	55.33	55.69	55.69	-0.04%	25,911,549
Oct 27, 2025	55.72	55.74	55.50	55.71	55.71	1.11%	24,016,505
Oct 24, 2025	55.18	55.21	55.01	55.10	55.10	0.66%	19,506,251
Oct 23, 2025	54.48	54.86	54.46	54.74	54.74	0.88%	19,655,835
Oct 22, 2025	54.43	54.69	54.01	54.26	54.26	-0.09%	23,595,474
Oct 21, 2025	54.59	54.59	54.31	54.31	54.31	-1.11%	27,091,775
Oct 20, 2025	54.56	55.03	54.56	54.92	54.92	1.37%	29,450,610
Oct 17, 2025	53.83	54.28	53.80	54.18	54.18	-0.02%	24,373,618
Oct 16, 2025	54.34	54.58	54.05	54.19	54.19	0.65%	29,782,033
Oct 15, 2025	53.85	54.04	53.51	53.84	53.84	1.64%	31,145,700
Oct 14, 2025	52.61	53.37	52.53	52.97	52.97	-0.90%	36,062,758
Oct 13, 2025	53.44	53.65	53.20	53.45	53.45	2.91%	34,717,490
Oct 10, 2025	53.96	54.04	51.82	51.94	51.94	-3.69%	67,908,246
Oct 9, 2025	54.52	54.53	53.80	53.93	53.93	-1.03%	24,685,544
Oct 8, 2025	54.13	54.49	54.12	54.49	54.49	0.80%	15,391,626
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

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.