iShares MSCI Emerging Markets ETF (EEM)

EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	59.24	60.09	59.22	60.07	60.07	2.63%	37,365,679
Feb 5, 2026	58.55	59.03	58.22	58.53	58.53	-0.46%	50,743,835
Feb 4, 2026	59.89	59.91	58.55	58.80	58.80	-1.34%	50,851,175
Feb 3, 2026	59.93	59.99	59.03	59.60	59.60	0.54%	41,132,269
Feb 2, 2026	58.58	59.47	58.56	59.28	59.28	0.30%	44,512,251
Jan 30, 2026	59.81	60.07	58.83	59.10	59.10	-2.22%	73,861,242
Jan 29, 2026	60.86	60.95	59.55	60.44	60.44	-0.51%	70,851,897
Jan 28, 2026	60.87	60.87	60.37	60.75	60.75	0.68%	52,067,699
Jan 27, 2026	59.97	60.37	59.88	60.34	60.34	1.98%	62,222,268
Jan 26, 2026	59.04	59.39	58.99	59.17	59.17	0.17%	37,944,967
Jan 23, 2026	58.56	59.15	58.43	59.07	59.07	0.63%	31,584,651
Jan 22, 2026	58.70	58.93	58.50	58.70	58.70	0.76%	33,731,365
Jan 21, 2026	57.99	58.48	57.92	58.26	58.26	1.66%	44,193,755
Jan 20, 2026	57.35	57.75	57.24	57.31	57.31	-0.97%	37,026,874
Jan 16, 2026	57.97	58.01	57.57	57.87	57.87	-0.38%	30,623,987
Jan 15, 2026	58.15	58.38	57.93	58.09	58.09	0.59%	60,438,104
Jan 14, 2026	57.58	57.77	57.44	57.75	57.75	0.42%	45,156,387
Jan 13, 2026	57.77	57.81	57.38	57.51	57.51	-0.74%	34,414,934
Jan 12, 2026	57.24	57.97	57.21	57.94	57.94	1.40%	47,304,266
Jan 9, 2026	56.88	57.16	56.71	57.14	57.14	0.47%	31,540,743
Jan 8, 2026	56.75	56.89	56.62	56.87	56.87	0.04%	27,719,776
Jan 7, 2026	57.03	57.05	56.80	56.85	56.85	-0.75%	26,931,301
Jan 6, 2026	57.17	57.43	57.16	57.28	57.28	0.74%	29,801,701
Jan 5, 2026	56.59	56.86	56.36	56.86	56.86	1.10%	37,082,488
Jan 2, 2026	55.89	56.25	55.81	56.24	56.24	2.80%	38,255,887
Dec 31, 2025	54.90	54.92	54.68	54.71	54.71	-0.31%	20,000,924
Dec 30, 2025	54.87	54.99	54.81	54.88	54.88	0.40%	24,643,047
Dec 29, 2025	54.52	54.68	54.43	54.66	54.66	-0.26%	18,816,661
Dec 26, 2025	54.57	54.82	54.53	54.80	54.80	0.70%	11,351,951
Dec 24, 2025	54.41	54.46	54.34	54.42	54.42	0.20%	9,565,286
Dec 23, 2025	53.99	54.33	53.90	54.31	54.31	0.56%	25,319,659
Dec 22, 2025	53.97	54.05	53.89	54.01	54.01	0.54%	21,645,446
Dec 19, 2025	53.54	53.89	53.50	53.72	53.72	0.98%	28,831,658
Dec 18, 2025	53.27	53.50	53.14	53.20	53.20	1.14%	29,985,716
Dec 17, 2025	53.26	53.31	52.58	52.60	52.60	-0.72%	35,740,791
Dec 16, 2025	52.96	53.13	52.77	52.98	52.98	-2.03%	38,180,868
Dec 15, 2025	54.55	54.58	54.07	54.08	53.32	-0.29%	29,137,022
Dec 12, 2025	54.91	54.95	54.10	54.24	53.47	-1.17%	30,590,003
Dec 11, 2025	54.70	54.95	54.48	54.88	54.11	-0.47%	22,013,616
Dec 10, 2025	54.65	55.24	54.58	55.14	54.36	1.12%	35,022,917
Dec 9, 2025	54.30	54.58	54.25	54.53	53.76	-0.16%	17,789,155
Dec 8, 2025	54.87	54.87	54.48	54.62	53.85	-0.22%	29,055,648
Dec 5, 2025	54.93	55.12	54.67	54.74	53.97	0.75%	20,114,547
Dec 4, 2025	54.41	54.41	54.18	54.33	53.56	-0.02%	14,443,495
Dec 3, 2025	54.14	54.35	54.05	54.34	53.57	0.07%	16,750,182
Dec 2, 2025	54.36	54.38	54.07	54.30	53.53	0.04%	22,523,089
Dec 1, 2025	54.15	54.45	54.15	54.28	53.51	-0.07%	17,854,074
Nov 28, 2025	54.16	54.37	54.12	54.32	53.55	0.15%	15,057,453
Nov 26, 2025	54.10	54.33	53.96	54.24	53.47	0.72%	22,161,638
Nov 25, 2025	53.63	53.87	53.21	53.85	53.09	0.35%	25,248,180

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.