iShares MSCI Emerging Markets ETF (EEM)

EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	45.66	45.66	45.23	45.41	-	-1.46%	22,779,015
May 29, 2025	46.32	46.34	45.93	46.08	46.08	0.37%	24,292,350
May 28, 2025	46.00	46.02	45.87	45.91	45.91	-0.46%	26,970,520
May 27, 2025	46.07	46.18	45.97	46.12	46.12	-0.24%	26,279,258
May 23, 2025	45.91	46.31	45.87	46.23	46.23	0.41%	22,018,911
May 22, 2025	45.97	46.15	45.90	46.04	46.04	-0.32%	16,773,041
May 21, 2025	46.49	46.60	46.12	46.19	46.19	-0.26%	25,570,461
May 20, 2025	46.17	46.32	46.13	46.31	46.31	-0.11%	20,233,681
May 19, 2025	45.94	46.37	45.94	46.36	46.36	0.22%	16,823,034
May 16, 2025	46.21	46.30	46.06	46.26	46.26	-0.06%	23,296,896
May 15, 2025	46.23	46.29	46.04	46.29	46.29	-0.04%	21,682,475
May 14, 2025	46.41	46.46	46.25	46.31	46.31	0.76%	22,561,715
May 13, 2025	45.57	46.13	45.54	45.96	45.96	0.17%	23,970,298
May 12, 2025	46.02	46.02	45.71	45.88	45.88	2.16%	26,843,541
May 9, 2025	45.10	45.16	44.83	44.91	44.91	0.67%	16,091,123
May 8, 2025	44.79	44.87	44.56	44.61	44.61	-0.07%	17,573,746
May 7, 2025	44.82	44.83	44.52	44.64	44.64	-1.15%	23,390,689
May 6, 2025	45.00	45.34	44.98	45.16	45.16	-0.40%	17,418,668
May 5, 2025	45.46	45.53	45.34	45.34	45.34	0.76%	22,661,091
May 2, 2025	45.15	45.17	44.84	45.00	45.00	2.86%	33,945,930
May 1, 2025	43.93	43.96	43.71	43.75	43.75	-0.02%	14,740,506
Apr 30, 2025	43.59	43.83	43.41	43.76	43.76	0.25%	20,928,833
Apr 29, 2025	43.59	43.76	43.56	43.65	43.65	0.28%	12,809,121
Apr 28, 2025	43.51	43.59	43.32	43.53	43.53	0.18%	11,002,235
Apr 25, 2025	43.22	43.45	43.14	43.45	43.45	-0.18%	18,363,715
Apr 24, 2025	43.15	43.58	43.10	43.53	43.53	1.16%	28,843,537
Apr 23, 2025	43.29	43.52	42.98	43.03	43.03	1.15%	24,787,365
Apr 22, 2025	42.38	42.83	42.34	42.54	42.54	1.50%	25,716,059
Apr 21, 2025	42.17	42.22	41.61	41.91	41.91	-0.02%	16,440,713
Apr 17, 2025	42.06	42.23	41.88	41.92	41.92	0.77%	23,264,393
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

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.