Get the Stockscreener App
44.90
0.29%
-0.13
After Hours:
44.94
0.04
+0.09%
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 February 21, 2025, is $44.90.
- 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 62.62% to $44.90 now.
- The 52-week high stock price for EEM is $47.44, representing a 5.66% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EEM is $39.39, indicating a -12.27% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ishares Msci Emerging Markets Etf (EEM) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $45.42 | $44.74 | $0.68 | 34,485,496.0 | -0.29% |
| Feb 20, 2025 | $45.23 | $44.80 | $0.43 | 28,408,927.0 | +0.92% |
| Feb 19, 2025 | $44.69 | $44.52 | $0.1658 | 19,685,461.0 | -0.16% |
| Feb 18, 2025 | $44.79 | $44.59 | $0.20 | 22,692,237.0 | +0.63% |
| Feb 14, 2025 | $44.41 | $44.19 | $0.2199 | 24,079,481.0 | +0.77% |
| Feb 13, 2025 | $44.07 | $43.48 | $0.59 | 22,581,781.0 | +0.64% |
| Feb 12, 2025 | $43.95 | $43.38 | $0.57 | 19,865,146.0 | +0.55% |
| Feb 11, 2025 | $43.65 | $43.35 | $0.295 | 19,555,970.0 | -0.39% |
| Feb 10, 2025 | $43.72 | $43.51 | $0.21 | 19,373,615.0 | +1.20% |
| Feb 07, 2025 | $43.72 | $43.16 | $0.56 | 33,232,125.0 | -0.09% |
| Feb 06, 2025 | $43.26 | $43.11 | $0.15 | 19,286,277.0 | +0.42% |
| Feb 05, 2025 | $43.17 | $42.95 | $0.22 | 21,802,697.0 | -0.25% |
| Feb 04, 2025 | $43.31 | $42.88 | $0.435 | 26,583,782.0 | +1.79% |
| Feb 03, 2025 | $42.67 | $41.97 | $0.70 | 37,261,988.0 | -0.73% |
| Jan 31, 2025 | $43.32 | $42.65 | $0.67 | 29,816,875.0 | -1.13% |
| Jan 30, 2025 | $43.34 | $42.80 | $0.545 | 30,101,463.0 | +1.69% |
| Jan 29, 2025 | $42.82 | $42.44 | $0.3802 | 24,604,007.0 | +0.02% |
| Jan 28, 2025 | $42.50 | $41.99 | $0.51 | 22,719,591.0 | +0.74% |
| Jan 27, 2025 | $42.31 | $42.08 | $0.235 | 25,553,438.0 | -1.82% |
| Jan 24, 2025 | $43.05 | $42.75 | $0.30 | 20,845,593.0 | +0.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $45.42 | $41.97 | $3.45 | 383,380,479.0 | +5.10% |
| Jan, 2025 | $43.34 | $40.61 | $2.73 | 479,847,668.0 | +2.15% |
Ishares Msci Emerging Markets Etf Stock (EEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.10 | $41.84 | $3.26 | 476,460,846.0 | -3.01% |
| Nov, 2024 | $45.91 | $42.80 | $3.11 | 492,215,088.0 | -2.68% |
| Oct, 2024 | $47.44 | $44.19 | $3.25 | 658,701,924.0 | -3.07% |
| Sep, 2024 | $46.95 | $41.55 | $5.39 | 662,294,554.0 | +5.74% |
| Aug, 2024 | $43.92 | $39.39 | $4.53 | 559,412,828.0 | +0.98% |
| Jul, 2024 | $44.64 | $41.77 | $2.87 | 543,106,312.0 | +0.85% |
| Jun, 2024 | $43.08 | $41.41 | $1.67 | 527,877,227.0 | +1.91% |
| May, 2024 | $43.87 | $40.98 | $2.89 | 589,737,997.0 | +1.95% |
| Apr, 2024 | $41.87 | $39.58 | $2.29 | 614,257,347.0 | -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% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):