iShares MSCI Emerging Markets ETF (EEM)

NYSEARCA: EEM · Real-Time Price · USD

64.09

+0.50 (0.79%)

At close: Jul 31, 2026, 4:00 PM EDT

63.60

-0.49 (-0.76%)

After-hours: Jul 31, 2026, 8:00 PM EDT

EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	64.93	65.06	63.51	64.09	64.09	0.79%	31,027,104
Jul 30, 2026	62.48	63.64	62.30	63.59	63.59	4.13%	42,094,981
Jul 29, 2026	61.73	62.70	60.77	61.07	61.07	-2.07%	32,406,505
Jul 28, 2026	62.06	62.80	61.68	62.36	62.36	-1.98%	28,754,282
Jul 27, 2026	64.22	64.27	62.85	63.62	63.62	0.46%	22,890,019
Jul 24, 2026	63.95	64.15	63.25	63.33	63.33	-1.97%	20,490,750
Jul 23, 2026	64.49	65.04	63.99	64.60	64.60	-0.60%	12,988,973
Jul 22, 2026	64.64	65.19	64.63	64.99	64.99	-0.54%	13,373,361
Jul 21, 2026	65.12	65.50	64.82	65.34	65.34	2.80%	20,785,353
Jul 20, 2026	64.04	64.17	63.48	63.56	63.56	0.43%	19,213,723
Jul 17, 2026	62.30	63.89	62.01	63.29	63.29	-1.40%	34,968,761
Jul 16, 2026	64.43	64.72	63.92	64.19	64.19	-2.10%	20,993,259
Jul 15, 2026	65.87	66.04	64.66	65.57	65.57	-0.15%	28,512,771
Jul 14, 2026	65.53	65.80	65.11	65.67	65.67	1.81%	17,474,353
Jul 13, 2026	65.19	65.29	64.39	64.50	64.50	-3.59%	24,870,164
Jul 10, 2026	66.54	67.02	66.19	66.90	66.90	0.18%	18,013,211
Jul 9, 2026	66.57	66.96	66.37	66.78	66.78	0.83%	18,647,908
Jul 8, 2026	65.16	66.25	64.97	66.23	66.23	0.78%	20,462,276
Jul 7, 2026	65.99	66.33	65.26	65.72	65.72	-2.74%	25,942,701
Jul 6, 2026	67.25	67.79	67.21	67.57	67.57	2.85%	22,928,867
Jul 2, 2026	66.53	67.19	64.80	65.70	65.70	-1.17%	33,324,172
Jul 1, 2026	66.91	67.46	66.48	66.48	66.48	-2.82%	26,796,599
Jun 30, 2026	67.59	68.50	67.48	68.41	68.41	1.45%	19,210,273
Jun 29, 2026	66.99	67.46	66.00	67.43	67.43	0.36%	17,765,599
Jun 26, 2026	66.34	67.72	66.27	67.19	67.19	-1.13%	22,925,013
Jun 25, 2026	68.91	68.99	67.27	67.96	67.96	1.06%	23,765,641
Jun 24, 2026	67.38	67.61	66.60	67.25	67.25	0.12%	22,660,938
Jun 23, 2026	67.25	68.23	67.07	67.17	67.17	-5.67%	38,747,989
Jun 22, 2026	71.29	71.57	70.99	71.21	71.21	0.59%	24,295,444
Jun 18, 2026	70.18	70.92	70.15	70.79	70.79	3.25%	49,128,688
Jun 17, 2026	69.57	70.08	68.41	68.56	68.56	-0.12%	34,591,213
Jun 16, 2026	69.33	69.74	68.59	68.64	68.64	-1.59%	30,540,528
Jun 15, 2026	69.61	69.88	69.38	69.75	69.75	3.29%	37,751,514
Jun 12, 2026	67.53	68.20	67.09	67.88	67.53	0.56%	39,782,751
Jun 11, 2026	65.27	67.60	65.18	67.50	67.15	4.39%	41,505,657
Jun 10, 2026	65.31	66.28	64.58	64.66	64.33	-1.76%	37,541,930
Jun 9, 2026	67.21	67.46	64.07	65.82	65.48	0.11%	42,106,665
Jun 8, 2026	66.07	66.37	65.59	65.75	65.41	1.80%	29,088,373
Jun 5, 2026	66.73	66.89	64.36	64.59	64.26	-6.53%	56,184,498
Jun 4, 2026	68.52	69.29	68.08	69.10	68.74	-1.17%	21,260,298
Jun 3, 2026	70.42	70.47	69.56	69.92	69.56	-1.24%	22,147,084
Jun 2, 2026	70.29	70.86	70.06	70.80	70.43	1.03%	16,577,427
Jun 1, 2026	69.38	70.51	69.13	70.08	69.72	2.16%	31,731,103
May 29, 2026	68.93	69.11	68.50	68.60	68.25	-0.01%	32,143,085
May 28, 2026	67.65	68.77	67.43	68.61	68.26	0.32%	33,063,295
May 27, 2026	68.76	68.96	67.94	68.39	68.04	-0.01%	31,992,371
May 26, 2026	67.72	68.50	67.69	68.40	68.05	3.83%	25,457,011
May 22, 2026	66.00	66.39	65.74	65.88	65.54	-0.23%	30,850,969
May 21, 2026	65.23	66.35	65.05	66.03	65.69	0.87%	28,726,485
May 20, 2026	64.49	65.56	64.40	65.46	65.12	1.87%	32,484,716