Skip to main content
logo
iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
53.26
+0.23 (0.43%)
At close: Sep 17, 2025, 4:00 PM EDT
53.49
+0.23 (0.43%)
After-hours: Sep 17, 2025, 8:00 PM EDT

EEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202553.2553.6752.9953.2653.260.43%53,353,369
Sep 16, 202552.8853.0752.7753.0353.030.74%28,614,384
Sep 15, 202552.5852.6752.4952.6452.640.73%22,076,431
Sep 12, 202552.3352.3552.1952.2652.26-0.06%17,773,082
Sep 11, 202551.8952.3251.8752.2952.291.46%38,948,461
Sep 10, 202551.6051.7551.5051.5451.540.68%27,151,984
Sep 9, 202551.1151.2951.1051.1951.190.55%23,818,569
Sep 8, 202550.7150.9250.6350.9150.910.91%23,345,120
Sep 5, 202550.5350.6250.1850.4550.451.20%24,805,860
Sep 4, 202549.6949.8549.5349.8549.85-0.32%14,791,956
Sep 3, 202549.9750.0749.8850.0150.010.38%28,992,838
Sep 2, 202549.4149.8349.3549.8249.82-0.08%24,343,881
Aug 29, 202549.8149.9049.6549.8649.86-0.48%24,867,355
Aug 28, 202549.8650.1249.8450.1050.100.38%21,353,962
Aug 27, 202549.6349.9349.5949.9149.91-0.60%31,452,898
Aug 26, 202550.2950.3650.1650.2150.21-0.26%25,684,053
Aug 25, 202550.5450.6750.3350.3450.34-0.57%23,701,444
Aug 22, 202549.9350.6349.8950.6350.631.99%31,264,250
Aug 21, 202549.5849.7449.5449.6449.64-0.22%14,428,472
Aug 20, 202549.7349.8049.4549.7549.75-0.14%20,299,186
Aug 19, 202550.1050.1049.7649.8249.82-0.82%17,226,997
Aug 18, 202550.1650.2450.1050.2350.230.58%19,212,460
Aug 15, 202550.0350.0849.8849.9449.940.12%24,042,556
Aug 14, 202549.8750.0149.7449.8849.88-1.23%28,016,613
Aug 13, 202550.4550.5950.4150.5050.501.20%28,585,673
Aug 12, 202549.5149.9349.4749.9049.901.22%22,908,716
Aug 11, 202549.4049.4649.2349.3049.30-0.28%15,176,100
Aug 8, 202549.3349.4649.2949.4449.44-0.08%16,926,907
Aug 7, 202549.6049.6849.3549.4849.480.84%23,379,228
Aug 6, 202548.9049.1048.8049.0749.070.47%17,094,077
Aug 5, 202548.9649.0248.7348.8448.840.29%18,709,201
Aug 4, 202548.7448.7948.5648.7048.701.04%32,920,385
Aug 1, 202548.3848.3847.9848.2048.20-0.74%27,234,648
Jul 31, 202548.7348.8148.4848.5648.56-0.57%30,587,088
Jul 30, 202549.0449.1348.7448.8448.84-0.73%37,855,503
Jul 29, 202549.2949.3549.1349.2049.200.04%24,742,726
Jul 28, 202549.2949.3449.0949.1849.18-0.67%27,703,376
Jul 25, 202549.3849.5449.3149.5149.51-0.30%15,605,044
Jul 24, 202549.7849.8549.6349.6649.66-0.54%18,948,012
Jul 23, 202549.7449.9649.6949.9349.931.01%23,744,641
Jul 22, 202549.2649.4449.0549.4349.430.06%22,316,599
Jul 21, 202549.3349.6049.2549.4049.400.65%16,861,658
Jul 18, 202549.3349.4249.0549.0849.08-0.22%23,407,972
Jul 17, 202548.8549.2248.8049.1949.190.57%22,323,873
Jul 16, 202548.6648.9248.4848.9148.910.47%32,619,959
Jul 15, 202548.8448.8848.6148.6848.680.72%24,890,616
Jul 14, 202548.2748.3748.2048.3348.330.15%16,882,110
Jul 11, 202548.3448.3948.2248.2648.26-0.33%27,338,383
Jul 10, 202548.3848.4348.2048.4248.420.27%21,892,231
Jul 9, 202548.3848.3848.1548.2948.29-0.17%14,846,203