iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
44.91
+0.30 (0.67%)
At close: May 9, 2025, 4:00 PM
44.91
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

EEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202545.1045.1644.8344.9144.910.67%16,091,123
May 8, 202544.7944.8744.5644.6144.61-0.07%17,573,746
May 7, 202544.8244.8344.5244.6444.64-1.15%23,390,689
May 6, 202545.0045.3444.9845.1645.16-0.40%17,418,668
May 5, 202545.4645.5345.3445.3445.340.76%22,661,091
May 2, 202545.1545.1744.8445.0045.002.86%33,945,930
May 1, 202543.9343.9643.7143.7543.75-0.02%14,740,506
Apr 30, 202543.5943.8343.4143.7643.760.25%20,928,833
Apr 29, 202543.5943.7643.5643.6543.650.28%12,809,121
Apr 28, 202543.5143.5943.3243.5343.530.18%11,002,235
Apr 25, 202543.2243.4543.1443.4543.45-0.18%18,363,715
Apr 24, 202543.1543.5843.1043.5343.531.16%28,843,537
Apr 23, 202543.2943.5242.9843.0343.031.15%24,787,365
Apr 22, 202542.3842.8342.3442.5442.541.50%25,716,059
Apr 21, 202542.1742.2241.6141.9141.91-0.02%16,440,713
Apr 17, 202542.0642.2341.8841.9241.920.77%23,264,393
Apr 16, 202541.7942.0341.4341.6041.60-1.16%19,984,742
Apr 15, 202542.2042.3542.0842.0942.09-0.09%18,077,533
Apr 14, 202542.0342.3841.8642.1342.130.91%22,549,557
Apr 11, 202541.1241.8140.9741.7541.753.14%43,956,504
Apr 10, 202540.8340.8939.8340.4840.48-1.72%44,475,853
Apr 9, 202538.7441.3338.4641.1941.196.93%71,100,624
Apr 8, 202540.2240.2538.1938.5238.52-1.41%57,879,101
Apr 7, 202538.8440.5438.5739.0739.07-3.72%87,724,876
Apr 4, 202541.3541.4840.1440.5840.58-5.56%75,852,969
Apr 3, 202542.9843.2942.9642.9742.97-2.12%26,997,523
Apr 2, 202543.7244.0443.7143.9043.900.14%18,068,123
Apr 1, 202543.6543.9643.5143.8443.840.32%21,530,331
Mar 31, 202543.3143.7443.1643.7043.70-0.16%25,638,315
Mar 28, 202544.1744.2243.7143.7743.77-1.86%27,866,493
Mar 27, 202544.4244.7644.4244.6044.600.50%15,749,099
Mar 26, 202544.6244.6844.3244.3844.38-0.60%22,050,037
Mar 25, 202544.7444.8644.6144.6544.65-0.29%29,535,910
Mar 24, 202544.7544.9044.6644.7844.780.45%20,478,983
Mar 21, 202544.4444.6544.4044.5844.58-0.49%19,403,829
Mar 20, 202544.6044.8744.5444.8044.80-0.93%25,180,928
Mar 19, 202545.2945.3845.0045.2245.220.24%31,657,452
Mar 18, 202545.2545.2844.9445.1145.11-0.51%19,974,226
Mar 17, 202544.7445.4044.7445.3445.341.70%37,712,443
Mar 14, 202544.3144.5944.2644.5844.581.83%21,858,446
Mar 13, 202543.5243.9143.4943.7843.78-0.41%17,870,354
Mar 12, 202543.9144.0243.6343.9643.960.55%17,731,649
Mar 11, 202543.7343.9543.4243.7243.720.83%21,184,081
Mar 10, 202543.7543.8843.0943.3643.36-2.39%28,824,088
Mar 7, 202544.3444.5444.0144.4244.420.50%23,474,495
Mar 6, 202544.4544.6444.1644.2044.20-0.63%33,544,539
Mar 5, 202543.9644.5543.8344.4844.482.99%47,763,449
Mar 4, 202542.9843.5642.7143.1943.190.84%30,082,445
Mar 3, 202543.4643.6042.6842.8342.83-0.88%45,587,736
Feb 28, 202543.0543.2642.8643.2143.21-1.37%52,402,337