43.65
price up icon0.28%   0.12
after-market After Hours: 43.68 0.03 +0.07%
loading

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 29, 2025, is $43.65.
  • 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 58.09% to $43.65 now.
  • The 52-week high stock price for EEM is $47.44, representing a 8.68% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EEM is $38.19, indicating a -12.51% decrease from the current share price, occurred on April 08, 2025.
  • 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:
Date High Low High - Low Volume % Change
Apr 29, 2025 $43.76 $43.56 $0.20 12,915,316.0 +0.28%
Apr 28, 2025 $43.59 $43.32 $0.265 10,981,457.0 +0.18%
Apr 25, 2025 $43.45 $43.13 $0.315 18,346,708.0 -0.18%
Apr 24, 2025 $43.58 $43.10 $0.48 28,736,300.0 +1.16%
Apr 23, 2025 $43.52 $42.98 $0.54 24,681,327.0 +1.15%
Apr 22, 2025 $42.83 $42.34 $0.4849 25,672,302.0 +1.50%
Apr 21, 2025 $42.22 $41.61 $0.6038 16,402,431.0 -0.02%
Apr 17, 2025 $42.23 $41.88 $0.35 23,134,547.0 +0.77%
Apr 16, 2025 $42.02 $41.43 $0.5925 19,838,579.0 -1.16%
Apr 15, 2025 $42.34 $42.08 $0.265 18,013,300.0 -0.09%
Apr 14, 2025 $42.38 $41.86 $0.515 22,276,196.0 +0.91%
Apr 11, 2025 $41.80 $40.97 $0.84 43,882,006.0 +3.14%
Apr 10, 2025 $40.88 $39.83 $1.05 44,012,235.0 -1.72%
Apr 09, 2025 $41.33 $38.46 $2.87 70,429,445.0 +6.93%
Apr 08, 2025 $40.03 $38.19 $1.84 49,963,096.0 -1.41%
Apr 07, 2025 $40.54 $38.57 $1.97 87,636,831.0 -3.72%
Apr 04, 2025 $41.48 $40.14 $1.34 74,747,355.0 -5.56%
Apr 03, 2025 $43.29 $42.96 $0.3285 26,482,252.0 -2.12%
Apr 02, 2025 $44.04 $43.70 $0.335 17,900,946.0 +0.14%
Apr 01, 2025 $43.96 $43.51 $0.45 21,309,750.0 +0.32%

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
Apr, 2025 $44.04 $38.19 $5.85 670,277,695.0 -0.11%
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%

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%
exchange_traded_fund VTV
$166.26
price up icon 0.59%
exchange_traded_fund VUG
$378.75
price up icon 0.73%
exchange_traded_fund IJH
$57.09
price up icon 0.51%
exchange_traded_fund EFA
$84.85
price up icon 0.20%
exchange_traded_fund IWF
$366.72
price up icon 0.61%
exchange_traded_fund QQQ
$475.53
price up icon 0.66%
Cap:     |  Volume (24h):