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 14, 2026, is $62.24.

Ishares Msci Emerging Markets Etf all-time high stock price is $65.96, occurred on February 27, 2026.
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 125.43% to $62.24 now.
The 52-week high stock price for EEM is $65.96, representing a 5.98% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for EEM is $41.43, indicating a -33.43% decrease from the current share price, occurred on April 16, 2025.
The closing price of Ishares Msci Emerging Markets Etf (EEM) stock in the beginning of 2025 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 14, 2026	$62.26	$61.57	$0.69	24,057,881.0	+1.92%
Apr 13, 2026	$61.13	$60.00	$1.13	24,358,413.0	+0.84%
Apr 10, 2026	$60.88	$60.37	$0.52	20,455,014.0	+0.46%
Apr 09, 2026	$60.52	$59.48	$1.03	35,656,314.0	-0.26%
Apr 08, 2026	$60.99	$59.90	$1.09	50,258,342.0	+5.46%
Apr 07, 2026	$57.33	$56.33	$1.00	27,627,318.0	+0.35%
Apr 06, 2026	$57.42	$56.74	$0.68	19,910,764.0	+0.92%
Apr 02, 2026	$57.03	$55.43	$1.60	33,268,699.0	-1.12%
Apr 01, 2026	$57.83	$57.02	$0.805	50,773,829.0	+0.77%
Mar 31, 2026	$56.86	$54.88	$1.98	65,185,086.0	+3.73%
Mar 30, 2026	$55.53	$54.44	$1.10	32,249,957.0	-0.82%
Mar 27, 2026	$55.74	$55.00	$0.74	38,453,088.0	-0.49%
Mar 26, 2026	$56.64	$55.44	$1.20	42,632,531.0	-3.40%
Mar 25, 2026	$57.77	$57.03	$0.735	36,399,585.0	+1.59%
Mar 24, 2026	$56.91	$56.03	$0.885	37,133,478.0	-1.38%
Mar 23, 2026	$57.84	$56.56	$1.28	61,021,083.0	+3.00%
Mar 20, 2026	$57.01	$55.44	$1.57	78,786,891.0	-3.44%
Mar 19, 2026	$57.87	$56.26	$1.61	50,545,043.0	+0.10%
Mar 18, 2026	$58.62	$57.54	$1.08	37,059,983.0	-2.03%
Mar 17, 2026	$59.05	$58.52	$0.53	24,898,572.0	+0.63%

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 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$62.26	$55.43	$6.83	310,424,455.0	+9.60%
Mar, 2026	$61.85	$54.44	$7.41	1,153,694,400.0	-9.25%
Feb, 2026	$65.96	$58.22	$7.74	788,700,762.0	+5.89%
Jan, 2026	$60.95	$55.81	$5.14	849,860,565.0	+8.02%

Ishares Msci Emerging Markets Etf Stock (EEM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$55.24	$52.58	$2.66	497,119,199.0	+1.03%
Nov, 2025	$55.73	$52.38	$3.35	497,538,535.0	-1.77%
Oct, 2025	$56.31	$51.82	$4.49	634,433,884.0	+3.56%
Sep, 2025	$53.67	$49.34	$4.33	564,407,317.0	+7.10%
Aug, 2025	$50.66	$47.98	$2.69	479,171,251.0	+2.68%
Jul, 2025	$49.96	$47.96	$2.00	497,590,860.0	+0.66%
Jun, 2025	$48.35	$45.52	$2.83	539,685,562.0	+5.98%
May, 2025	$46.59	$43.70	$2.89	487,051,740.0	+4.02%
Apr, 2025	$44.04	$38.19	$5.85	678,121,146.0	+0.14%
Mar, 2025	$45.40	$42.68	$2.72	533,262,486.0	+1.13%
Feb, 2025	$45.42	$41.97	$3.45	511,876,079.0	+1.15%
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%