iShares MSCI Emerging Markets ETF (EEM)

EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	46.78	46.78	46.29	46.33	46.33	-0.58%	32,783,286
Jun 18, 2025	46.62	46.79	46.48	46.60	46.60	-0.02%	26,286,883
Jun 17, 2025	46.91	47.01	46.54	46.61	46.61	-1.31%	35,176,869
Jun 16, 2025	47.18	47.50	47.18	47.23	47.23	0.25%	26,995,886
Jun 13, 2025	47.00	47.30	46.98	47.11	46.66	-1.59%	35,198,054
Jun 12, 2025	47.73	47.90	47.69	47.87	47.42	0.17%	19,734,396
Jun 11, 2025	47.84	47.97	47.73	47.79	47.34	0.42%	28,230,755
Jun 10, 2025	47.55	47.63	47.34	47.59	47.14	0.57%	26,583,556
Jun 9, 2025	47.17	47.39	47.11	47.32	46.87	0.85%	22,715,154
Jun 6, 2025	46.81	46.95	46.72	46.92	46.48	0.32%	16,629,852
Jun 5, 2025	46.93	46.98	46.65	46.77	46.33	0.52%	26,294,167
Jun 4, 2025	46.40	46.59	46.35	46.53	46.09	1.24%	26,497,822
Jun 3, 2025	45.84	46.01	45.75	45.96	45.53	0.24%	20,943,361
Jun 2, 2025	45.69	45.87	45.52	45.85	45.42	0.72%	20,576,505
May 30, 2025	45.66	45.66	45.23	45.52	45.09	-1.22%	42,291,621
May 29, 2025	46.32	46.34	45.93	46.08	45.64	0.37%	24,292,350
May 28, 2025	46.00	46.02	45.87	45.91	45.48	-0.46%	26,970,520
May 27, 2025	46.07	46.18	45.97	46.12	45.68	-0.24%	26,279,258
May 23, 2025	45.91	46.31	45.87	46.23	45.79	0.41%	22,018,911
May 22, 2025	45.97	46.15	45.90	46.04	45.60	-0.32%	16,773,041
May 21, 2025	46.49	46.60	46.12	46.19	45.75	-0.26%	25,570,461
May 20, 2025	46.17	46.32	46.13	46.31	45.87	-0.11%	20,233,681
May 19, 2025	45.94	46.37	45.94	46.36	45.92	0.22%	16,823,034
May 16, 2025	46.21	46.30	46.06	46.26	45.82	-0.06%	23,296,896
May 15, 2025	46.23	46.29	46.04	46.29	45.85	-0.04%	21,682,475
May 14, 2025	46.41	46.46	46.25	46.31	45.87	0.76%	22,561,715
May 13, 2025	45.57	46.13	45.54	45.96	45.53	0.17%	23,970,298
May 12, 2025	46.02	46.02	45.71	45.88	45.45	2.16%	26,843,541
May 9, 2025	45.10	45.16	44.83	44.91	44.49	0.67%	16,091,123
May 8, 2025	44.79	44.87	44.56	44.61	44.19	-0.07%	17,573,746
May 7, 2025	44.82	44.83	44.52	44.64	44.22	-1.15%	23,390,689
May 6, 2025	45.00	45.34	44.98	45.16	44.73	-0.40%	17,418,668
May 5, 2025	45.46	45.53	45.34	45.34	44.91	0.76%	22,661,091
May 2, 2025	45.15	45.17	44.84	45.00	44.57	2.86%	33,945,930
May 1, 2025	43.93	43.96	43.71	43.75	43.34	-0.02%	14,740,506
Apr 30, 2025	43.59	43.83	43.41	43.76	43.35	0.25%	20,928,833
Apr 29, 2025	43.59	43.76	43.56	43.65	43.24	0.28%	12,809,121
Apr 28, 2025	43.51	43.59	43.32	43.53	43.12	0.18%	11,002,235
Apr 25, 2025	43.22	43.45	43.14	43.45	43.04	-0.18%	18,363,715
Apr 24, 2025	43.15	43.58	43.10	43.53	43.12	1.16%	28,843,537
Apr 23, 2025	43.29	43.52	42.98	43.03	42.62	1.15%	24,787,365
Apr 22, 2025	42.38	42.83	42.34	42.54	42.14	1.50%	25,716,059
Apr 21, 2025	42.17	42.22	41.61	41.91	41.51	-0.02%	16,440,713
Apr 17, 2025	42.06	42.23	41.88	41.92	41.52	0.77%	23,264,393
Apr 16, 2025	41.79	42.03	41.43	41.60	41.21	-1.16%	19,984,742
Apr 15, 2025	42.20	42.35	42.08	42.09	41.69	-0.09%	18,077,533
Apr 14, 2025	42.03	42.38	41.86	42.13	41.73	0.91%	22,549,557
Apr 11, 2025	41.12	41.81	40.97	41.75	41.36	3.14%	43,956,504
Apr 10, 2025	40.83	40.89	39.83	40.48	40.10	-1.72%	44,475,853
Apr 9, 2025	38.74	41.33	38.46	41.19	40.80	6.93%	71,100,624

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.