loading
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 November 21, 2024, is $43.23.
  • 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 56.56% to $43.23 now.
  • The 52-week high stock price for EEM is $47.44, representing a 9.75% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EEM is $37.48, indicating a -13.29% decrease from the current share price, occurred on January 17, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $43.24 $43.07 $0.17 1,079,744.0 -0.29%
Nov 20, 2024 $43.38 $43.12 $0.26 18,180,893.0 -0.12%
Nov 19, 2024 $43.52 $43.27 $0.245 16,654,969.0 -0.07%
Nov 18, 2024 $43.46 $43.16 $0.30 25,987,318.0 +1.14%
Nov 15, 2024 $43.12 $42.85 $0.27 28,951,301.0 +0.00%
Nov 14, 2024 $43.23 $42.94 $0.2899 34,336,809.0 -0.56%
Nov 13, 2024 $43.53 $43.12 $0.4051 26,227,113.0 -0.64%
Nov 12, 2024 $43.73 $43.33 $0.40 33,908,655.0 -1.90%
Nov 11, 2024 $44.50 $44.17 $0.33 20,769,151.0 -0.76%
Nov 08, 2024 $45.09 $44.46 $0.6275 44,470,807.0 -2.47%
Nov 07, 2024 $45.91 $45.53 $0.38 39,683,222.0 +2.21%
Nov 06, 2024 $44.94 $44.34 $0.59 36,977,494.0 -1.23%
Nov 05, 2024 $45.41 $45.19 $0.216 21,319,916.0 +1.36%
Nov 04, 2024 $45.08 $44.72 $0.355 24,448,852.0 +0.56%
Nov 01, 2024 $44.91 $44.48 $0.43 17,452,342.0 +0.09%
Oct 31, 2024 $44.60 $44.19 $0.41 43,912,710.0 -0.65%
Oct 30, 2024 $44.93 $44.65 $0.285 24,121,446.0 -0.97%
Oct 29, 2024 $45.34 $45.14 $0.195 14,974,434.0 -0.31%
Oct 28, 2024 $45.42 $45.16 $0.26 15,144,842.0 +0.44%
Oct 25, 2024 $45.45 $45.05 $0.405 23,663,798.0 -0.09%
Oct 24, 2024 $45.23 $44.95 $0.29 16,233,280.0 -0.15%
Oct 23, 2024 $45.47 $45.05 $0.415 20,495,502.0 -0.59%
Oct 22, 2024 $45.59 $45.36 $0.235 19,227,216.0 -0.22%

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
Nov, 2024 $45.91 $42.85 $3.06 390,448,586.0 -2.73%
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%

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%

Similar to EEM

exchange_traded_fund VTV
$176.99
price up icon 0.03%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):