iShares MSCI Emerging Markets ETF (EEM)

EEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	63.62	64.85	63.48	64.26	63.93	-1.09%	37,009,419
May 18, 2026	65.66	65.76	64.38	64.97	64.63	-0.15%	37,739,830
May 15, 2026	65.23	65.47	64.72	65.07	64.73	-3.43%	34,830,879
May 14, 2026	66.95	67.52	66.83	67.38	67.03	0.25%	21,184,438
May 13, 2026	66.57	67.45	66.27	67.21	66.86	2.11%	26,065,354
May 12, 2026	66.22	66.51	64.99	65.82	65.48	-3.05%	37,773,354
May 11, 2026	67.83	68.15	67.59	67.89	67.54	-0.07%	14,667,108
May 8, 2026	67.33	67.96	67.28	67.94	67.59	2.03%	27,606,254
May 7, 2026	67.67	67.67	66.48	66.59	66.25	-1.33%	34,734,667
May 6, 2026	66.85	67.59	66.64	67.49	67.14	3.20%	35,376,449
May 5, 2026	64.98	65.63	64.89	65.40	65.06	2.03%	18,700,982
May 4, 2026	64.47	64.87	63.81	64.10	63.77	-0.05%	19,751,753
May 1, 2026	63.84	64.67	63.80	64.13	63.80	0.22%	22,489,220
Apr 30, 2026	63.24	64.14	62.88	63.99	63.66	2.07%	32,196,997
Apr 29, 2026	63.07	63.12	62.44	62.69	62.37	-0.48%	21,066,219
Apr 28, 2026	62.79	63.12	62.53	62.99	62.66	-1.02%	20,628,904
Apr 27, 2026	63.90	63.98	63.50	63.64	63.31	-0.16%	14,689,534
Apr 24, 2026	63.28	63.82	63.10	63.74	63.41	2.23%	26,360,826
Apr 23, 2026	62.75	63.07	61.70	62.35	62.03	-1.63%	33,271,524
Apr 22, 2026	62.99	63.42	62.89	63.38	63.05	1.82%	19,635,732
Apr 21, 2026	63.28	63.37	62.15	62.25	61.93	-1.47%	25,552,579
Apr 20, 2026	63.11	63.26	62.78	63.18	62.85	-0.72%	20,045,648
Apr 17, 2026	63.53	64.22	63.37	63.64	63.31	1.91%	46,228,643
Apr 16, 2026	62.43	62.73	62.06	62.45	62.13	0.40%	32,327,551
Apr 15, 2026	62.04	62.32	61.86	62.20	61.88	-0.06%	26,278,694
Apr 14, 2026	61.60	62.26	61.57	62.24	61.92	1.92%	23,734,192
Apr 13, 2026	60.08	61.13	60.00	61.07	60.75	0.84%	24,457,387
Apr 10, 2026	60.71	60.89	60.37	60.56	60.25	0.46%	20,508,651
Apr 9, 2026	59.76	60.52	59.49	60.28	59.97	-0.26%	35,719,549
Apr 8, 2026	60.86	60.99	59.90	60.44	60.13	5.46%	50,444,840

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

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.