iShares MSCI Emerging Markets ETF (EEM)

Overview News Price History Option Chain Discussions Forecast Dividend History

iShares MSCI Emerging Markets ETF Stock (EEM) Price History

The historical daily chart and data for iShares MSCI Emerging Markets ETF stock (EEM), show that the latest closing stock price as of April 26, 2024, is $41.17.

iShares MSCI Emerging Markets ETF all-time high stock price is $58.29, occurred on February 16, 2021.
The lowest iShares MSCI Emerging Markets ETF stock price recorded was $27.61 on January 20, 2016. Since then, iShares MSCI Emerging Markets ETF's stock price has risen over 49.11% to $41.17 now.
The 52-week high stock price for EEM is $42.50, representing a 3.22% increase from the current share price, occurred on August 02, 2023.
The 52-week low stock price for EEM is $34.41, indicating a -16.42% decrease from the current share price, occurred on November 08, 2023.
The closing price of iShares MSCI Emerging Markets ETF (EEM) stock in the beginning of 2023 was $49.21. The stock closed the year at $37.90, a loss of over -22.98% for the year.

The table below shows more information about EEM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 26, 2024	$41.18	$41.02	$0.16	24,108,572.0	+1.15%
Apr 25, 2024	$40.75	$40.22	$0.53	21,924,623.0	+0.22%
Apr 24, 2024	$40.75	$40.48	$0.27	18,027,458.0	+0.35%
Apr 23, 2024	$40.51	$40.16	$0.35	21,831,223.0	+0.82%
Apr 22, 2024	$40.21	$39.76	$0.455	23,563,022.0	+1.08%
Apr 19, 2024	$39.80	$39.58	$0.2233	29,322,222.0	-0.40%
Apr 18, 2024	$40.10	$39.78	$0.32	20,830,281.0	+0.40%
Apr 17, 2024	$39.97	$39.59	$0.38	25,345,893.0	-0.08%
Apr 16, 2024	$39.92	$39.62	$0.305	43,544,246.0	-1.32%
Apr 15, 2024	$40.77	$40.20	$0.57	31,144,547.0	-0.64%
Apr 12, 2024	$40.90	$40.44	$0.4562	50,208,905.0	-2.29%
Apr 11, 2024	$41.55	$41.22	$0.33	23,616,743.0	+0.61%
Apr 10, 2024	$41.34	$41.06	$0.28	37,194,489.0	-1.36%
Apr 09, 2024	$41.87	$41.60	$0.27	22,937,853.0	+0.70%
Apr 08, 2024	$41.60	$41.45	$0.1499	16,688,696.0	+0.63%
Apr 05, 2024	$41.34	$41.02	$0.315	31,786,737.0	+0.22%
Apr 04, 2024	$41.79	$41.13	$0.655	33,172,333.0	-0.36%
Apr 03, 2024	$41.41	$41.05	$0.36	33,614,138.0	+0.07%
Apr 02, 2024	$41.43	$41.24	$0.1875	22,326,090.0	+0.32%
Apr 01, 2024	$41.46	$41.06	$0.40	20,347,059.0	+0.17%

iShares MSCI Emerging Markets ETF Stock (EEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI Emerging Markets ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI Emerging Markets ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares MSCI Emerging Markets ETF Stock (EEM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Apr, 2024	$41.87	$39.58	$2.29	575,643,702.0	+0.22%
Mar, 2024	$41.39	$39.96	$1.43	575,151,961.0	+2.73%
Feb, 2024	$40.66	$38.45	$2.21	607,351,604.0	+4.17%
Jan, 2024	$39.95	$37.48	$2.47	592,059,007.0	-4.53%

iShares MSCI Emerging Markets ETF Stock (EEM) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$40.44	$38.79	$1.65	598,317,030.0	+1.64%
Nov, 2023	$39.92	$34.41	$5.51	597,965,907.0	+7.79%
Oct, 2023	$38.57	$36.38	$2.20	692,740,526.0	-3.29%
Sep, 2023	$39.83	$37.58	$2.25	549,083,563.0	-3.11%
Aug, 2023	$42.50	$38.20	$4.29	636,434,233.0	-6.63%
Jul, 2023	$42.00	$38.80	$3.20	609,679,075.0	+6.04%
Jun, 2023	$41.09	$38.23	$2.86	631,967,687.0	+3.59%
May, 2023	$39.55	$37.91	$1.64	578,277,137.0	-2.40%
Apr, 2023	$40.01	$38.13	$1.88	507,498,571.0	-0.84%
Mar, 2023	$39.68	$36.35	$3.33	816,889,669.0	+3.22%
Feb, 2023	$42.03	$38.15	$3.88	662,722,644.0	-7.57%
Jan, 2023	$42.53	$38.11	$4.42	797,474,932.0	+9.13%

iShares MSCI Emerging Markets ETF Stock (EEM) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$39.71	$37.57	$2.14	837,060,947.0	-4.10%
Nov, 2022	$39.68	$34.28	$5.40	1,014,280,520.0	+15.59%
Oct, 2022	$36.76	$33.48	$3.27	847,125,928.0	-1.98%
Sep, 2022	$39.64	$34.72	$4.92	948,438,671.0	-11.54%
Aug, 2022	$41.20	$39.14	$2.06	733,620,100.0	-1.38%
Jul, 2022	$40.27	$38.05	$2.22	712,175,522.0	-0.42%
Jun, 2022	$43.23	$39.26	$3.97	954,749,918.0	-5.84%
May, 2022	$43.16	$38.95	$4.22	1,160,091,715.0	+0.61%
Apr, 2022	$46.77	$41.15	$5.62	969,230,741.0	-6.14%
Mar, 2022	$46.85	$40.80	$6.05	1,607,251,955.0	-3.38%
Feb, 2022	$50.11	$45.01	$5.10	921,971,120.0	-4.32%
Jan, 2022	$50.89	$46.66	$4.23	972,340,810.0	-0.02%