iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
44.90
-0.13 (-0.29%)
At close: Feb 21, 2025, 4:00 PM
44.94
+0.04 (0.09%)
After-hours: Feb 21, 2025, 5:37 PM EST
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 45.26 | 45.42 | 44.74 | 44.90 | 44.90 | -0.29% | 31,295,057 |
| Feb 20, 2025 | 44.95 | 45.23 | 44.80 | 45.03 | 45.03 | 0.92% | 29,210,497 |
| Feb 19, 2025 | 44.65 | 44.69 | 44.52 | 44.62 | 44.62 | -0.16% | 20,275,247 |
| Feb 18, 2025 | 44.76 | 44.79 | 44.59 | 44.69 | 44.69 | 0.63% | 23,037,136 |
| Feb 14, 2025 | 44.36 | 44.41 | 44.19 | 44.41 | 44.41 | 0.77% | 24,329,380 |
| Feb 13, 2025 | 43.49 | 44.07 | 43.48 | 44.07 | 44.07 | 0.64% | 22,840,972 |
| Feb 12, 2025 | 43.49 | 43.95 | 43.38 | 43.79 | 43.79 | 0.55% | 19,985,964 |
| Feb 11, 2025 | 43.42 | 43.65 | 43.35 | 43.55 | 43.55 | -0.39% | 19,596,768 |
| Feb 10, 2025 | 43.62 | 43.72 | 43.51 | 43.72 | 43.72 | 1.20% | 19,596,704 |
| Feb 7, 2025 | 43.62 | 43.72 | 43.16 | 43.20 | 43.20 | -0.09% | 32,804,389 |
| Feb 6, 2025 | 43.20 | 43.26 | 43.11 | 43.24 | 43.24 | 0.42% | 19,365,681 |
| Feb 5, 2025 | 43.01 | 43.17 | 42.95 | 43.06 | 43.06 | -0.25% | 21,829,247 |
| Feb 4, 2025 | 42.94 | 43.31 | 42.88 | 43.17 | 43.17 | 1.79% | 26,992,857 |
| Feb 3, 2025 | 42.02 | 42.67 | 41.97 | 42.41 | 42.41 | -0.73% | 37,505,721 |
| Jan 31, 2025 | 43.22 | 43.32 | 42.65 | 42.72 | 42.72 | -1.13% | 29,988,413 |
| Jan 30, 2025 | 42.82 | 43.34 | 42.80 | 43.21 | 43.21 | 1.69% | 30,450,278 |
| Jan 29, 2025 | 42.73 | 42.82 | 42.44 | 42.49 | 42.49 | 0.02% | 24,922,391 |
| Jan 28, 2025 | 42.24 | 42.50 | 41.99 | 42.48 | 42.48 | 0.74% | 22,438,231 |
| Jan 27, 2025 | 42.20 | 42.32 | 42.08 | 42.17 | 42.17 | -1.82% | 25,964,225 |
| Jan 24, 2025 | 42.91 | 43.05 | 42.75 | 42.95 | 42.95 | 0.66% | 20,962,770 |
| Jan 23, 2025 | 42.48 | 42.71 | 42.40 | 42.67 | 42.67 | 0.23% | 15,212,765 |
| Jan 22, 2025 | 42.60 | 42.68 | 42.45 | 42.57 | 42.57 | 0.07% | 16,894,933 |
| Jan 21, 2025 | 42.46 | 42.60 | 42.29 | 42.54 | 42.54 | 1.07% | 16,728,152 |
| Jan 17, 2025 | 41.96 | 42.38 | 41.90 | 42.09 | 42.09 | 0.79% | 30,692,265 |
| Jan 16, 2025 | 41.94 | 41.95 | 41.75 | 41.76 | 41.76 | -0.12% | 17,711,438 |
| Jan 15, 2025 | 41.71 | 41.83 | 41.62 | 41.81 | 41.81 | 1.31% | 22,557,031 |
| Jan 14, 2025 | 41.34 | 41.39 | 41.14 | 41.27 | 41.27 | 1.13% | 23,438,554 |
| Jan 13, 2025 | 40.63 | 40.83 | 40.61 | 40.81 | 40.81 | -0.68% | 28,154,909 |
| Jan 10, 2025 | 41.27 | 41.27 | 41.02 | 41.09 | 41.09 | -1.70% | 42,204,315 |
| Jan 8, 2025 | 41.74 | 41.85 | 41.61 | 41.80 | 41.80 | -0.48% | 20,257,514 |
| Jan 7, 2025 | 42.46 | 42.47 | 41.96 | 42.00 | 42.00 | -0.71% | 30,912,455 |
| Jan 6, 2025 | 42.60 | 42.73 | 42.28 | 42.30 | 42.30 | 0.36% | 26,200,904 |
| Jan 3, 2025 | 42.09 | 42.19 | 41.96 | 42.15 | 42.15 | 0.93% | 17,705,965 |
| Jan 2, 2025 | 41.87 | 41.99 | 41.68 | 41.76 | 41.76 | -0.14% | 25,287,214 |
| Dec 31, 2024 | 41.94 | 42.04 | 41.79 | 41.82 | 41.82 | -0.33% | 40,524,003 |
| Dec 30, 2024 | 42.04 | 42.09 | 41.84 | 41.96 | 41.96 | -0.80% | 25,055,026 |
| Dec 27, 2024 | 42.23 | 42.33 | 42.11 | 42.30 | 42.30 | -0.45% | 22,672,390 |
| Dec 26, 2024 | 42.36 | 42.58 | 42.34 | 42.49 | 42.49 | -0.35% | 16,152,229 |
| Dec 24, 2024 | 42.51 | 42.67 | 42.46 | 42.64 | 42.64 | 0.31% | 7,066,781 |
| Dec 23, 2024 | 42.28 | 42.55 | 42.21 | 42.51 | 42.51 | 0.57% | 17,955,497 |
| Dec 20, 2024 | 41.96 | 42.49 | 41.93 | 42.27 | 42.27 | 0.40% | 25,512,206 |
| Dec 19, 2024 | 42.37 | 42.41 | 42.10 | 42.10 | 42.10 | 0.33% | 31,146,856 |
| Dec 18, 2024 | 42.90 | 43.01 | 41.88 | 41.96 | 41.96 | -2.33% | 33,249,481 |
| Dec 17, 2024 | 42.72 | 43.01 | 42.69 | 42.96 | 42.96 | -1.90% | 30,224,025 |
| Dec 16, 2024 | 43.83 | 43.96 | 43.78 | 43.79 | 43.06 | -0.55% | 32,259,825 |
| Dec 13, 2024 | 44.10 | 44.11 | 43.88 | 44.03 | 43.30 | 0.09% | 19,381,229 |
| Dec 12, 2024 | 44.06 | 44.22 | 43.93 | 43.99 | 43.26 | -0.50% | 17,662,981 |
| Dec 11, 2024 | 44.13 | 44.24 | 43.99 | 44.21 | 43.47 | 0.41% | 20,405,592 |
| Dec 10, 2024 | 44.28 | 44.32 | 44.00 | 44.03 | 43.30 | -1.61% | 26,979,799 |
| Dec 9, 2024 | 44.79 | 45.10 | 44.73 | 44.75 | 44.01 | 2.05% | 34,841,459 |
| Dec 6, 2024 | 44.03 | 44.06 | 43.79 | 43.85 | 43.12 | -0.16% | 13,142,374 |
| Dec 5, 2024 | 43.85 | 43.97 | 43.83 | 43.92 | 43.19 | 0.66% | 23,736,136 |
| Dec 4, 2024 | 43.66 | 43.70 | 43.49 | 43.63 | 42.90 | 0.25% | 21,339,136 |
| Dec 3, 2024 | 43.26 | 43.55 | 43.10 | 43.52 | 42.80 | 0.21% | 49,462,532 |
| Dec 2, 2024 | 43.36 | 43.49 | 43.22 | 43.43 | 42.71 | 0.39% | 16,508,740 |
| Nov 29, 2024 | 42.81 | 43.30 | 42.80 | 43.26 | 42.54 | 0.16% | 17,372,213 |
| Nov 27, 2024 | 43.39 | 43.44 | 43.03 | 43.19 | 42.47 | 0.14% | 17,921,965 |
| Nov 26, 2024 | 43.31 | 43.32 | 43.08 | 43.13 | 42.41 | -0.42% | 19,119,677 |
| Nov 25, 2024 | 43.46 | 43.48 | 43.19 | 43.31 | 42.59 | 0.07% | 18,855,120 |
| Nov 22, 2024 | 43.11 | 43.29 | 43.10 | 43.28 | 42.56 | 0.02% | 14,104,103 |
| Nov 21, 2024 | 43.22 | 43.31 | 43.07 | 43.27 | 42.55 | -0.21% | 16,086,867 |
| Nov 20, 2024 | 43.35 | 43.39 | 43.13 | 43.36 | 42.64 | -0.12% | 18,358,021 |
| Nov 19, 2024 | 43.30 | 43.52 | 43.27 | 43.41 | 42.69 | -0.07% | 16,624,494 |
| Nov 18, 2024 | 43.16 | 43.46 | 43.16 | 43.44 | 42.72 | 1.14% | 27,785,162 |
| Nov 15, 2024 | 43.09 | 43.12 | 42.85 | 42.95 | 42.24 | - | 29,127,824 |
| Nov 14, 2024 | 43.13 | 43.23 | 42.94 | 42.95 | 42.24 | -0.56% | 34,443,155 |
| Nov 13, 2024 | 43.52 | 43.53 | 43.13 | 43.19 | 42.47 | -0.64% | 26,586,783 |
| Nov 12, 2024 | 43.69 | 43.73 | 43.33 | 43.47 | 42.75 | -1.90% | 33,946,696 |
| Nov 11, 2024 | 44.48 | 44.50 | 44.17 | 44.31 | 43.57 | -0.76% | 21,342,330 |
| Nov 8, 2024 | 45.01 | 45.09 | 44.46 | 44.65 | 43.91 | -2.47% | 44,833,788 |
| Nov 7, 2024 | 45.55 | 45.91 | 45.53 | 45.78 | 45.02 | 2.21% | 39,247,611 |
| Nov 6, 2024 | 44.53 | 44.94 | 44.35 | 44.79 | 44.04 | -1.23% | 37,143,334 |
| Nov 5, 2024 | 45.23 | 45.41 | 45.19 | 45.35 | 44.60 | 1.36% | 21,398,324 |
| Nov 4, 2024 | 44.94 | 45.08 | 44.72 | 44.74 | 44.00 | 0.56% | 24,674,236 |
| Nov 1, 2024 | 44.78 | 44.91 | 44.48 | 44.49 | 43.75 | 0.09% | 17,525,910 |
| Oct 31, 2024 | 44.60 | 44.60 | 44.19 | 44.45 | 43.71 | -0.65% | 43,988,772 |
| Oct 30, 2024 | 44.72 | 44.93 | 44.65 | 44.74 | 44.00 | -0.97% | 24,150,150 |
| Oct 29, 2024 | 45.30 | 45.34 | 45.14 | 45.18 | 44.43 | -0.31% | 15,439,314 |
| Oct 28, 2024 | 45.22 | 45.42 | 45.16 | 45.32 | 44.57 | 0.44% | 15,169,358 |
| Oct 25, 2024 | 45.31 | 45.46 | 45.05 | 45.12 | 44.37 | -0.09% | 21,428,467 |
| Oct 24, 2024 | 45.18 | 45.24 | 44.95 | 45.16 | 44.41 | -0.15% | 16,257,058 |
| Oct 23, 2024 | 45.34 | 45.47 | 45.06 | 45.23 | 44.48 | -0.59% | 19,822,006 |
| Oct 22, 2024 | 45.38 | 45.60 | 45.36 | 45.50 | 44.74 | -0.22% | 19,243,454 |
| Oct 21, 2024 | 45.54 | 45.71 | 45.34 | 45.60 | 44.84 | -0.70% | 19,614,867 |
| Oct 18, 2024 | 46.17 | 46.18 | 45.87 | 45.92 | 45.16 | 0.99% | 30,391,600 |
| Oct 17, 2024 | 45.40 | 45.56 | 45.24 | 45.47 | 44.71 | -0.15% | 36,885,773 |
| Oct 16, 2024 | 45.51 | 45.70 | 45.45 | 45.54 | 44.78 | 0.77% | 25,111,186 |
| Oct 15, 2024 | 45.75 | 45.78 | 45.08 | 45.19 | 44.44 | -2.12% | 31,227,548 |
| Oct 14, 2024 | 46.01 | 46.43 | 45.89 | 46.17 | 45.40 | -0.41% | 20,415,388 |
| Oct 11, 2024 | 45.75 | 46.38 | 45.70 | 46.36 | 45.59 | 0.72% | 28,389,204 |
| Oct 10, 2024 | 46.02 | 46.13 | 45.64 | 46.03 | 45.26 | 0.20% | 18,052,363 |
| Oct 9, 2024 | 45.58 | 46.06 | 45.53 | 45.94 | 45.18 | -0.54% | 35,395,829 |
| Oct 8, 2024 | 46.14 | 46.29 | 45.79 | 46.19 | 45.42 | -2.47% | 47,817,310 |
| Oct 7, 2024 | 47.30 | 47.44 | 47.02 | 47.36 | 46.57 | 0.83% | 42,198,005 |
| Oct 4, 2024 | 46.88 | 46.99 | 46.68 | 46.97 | 46.19 | 0.92% | 29,483,871 |
| Oct 3, 2024 | 46.25 | 46.72 | 46.20 | 46.54 | 45.77 | -1.19% | 31,198,327 |
| Oct 2, 2024 | 47.10 | 47.15 | 46.73 | 47.10 | 46.32 | 1.97% | 55,790,353 |
| Oct 1, 2024 | 46.10 | 46.21 | 45.59 | 46.19 | 45.42 | 0.72% | 38,648,946 |
| Sep 30, 2024 | 46.35 | 46.38 | 45.75 | 45.86 | 45.10 | -1.61% | 61,400,537 |
| Sep 27, 2024 | 46.67 | 46.95 | 46.53 | 46.61 | 45.83 | -0.19% | 51,540,075 |