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 October 10, 2025, is $52.11.
  • 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 88.74% to $52.11 now.
  • The 52-week high stock price for EEM is $54.69, representing a 4.95% increase from the current share price, occurred on October 07, 2025.
  • The 52-week low stock price for EEM is $38.19, indicating a -26.71% 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
Oct 10, 2025 $54.04 $52.07 $1.97 42,873,026.0 -3.37%
Oct 09, 2025 $54.53 $53.80 $0.73 24,548,410.0 -1.03%
Oct 08, 2025 $54.49 $54.12 $0.375 15,277,239.0 +0.80%
Oct 07, 2025 $54.69 $54.02 $0.67 18,512,606.0 -0.77%
Oct 06, 2025 $54.55 $54.30 $0.255 17,880,339.0 +0.46%
Oct 03, 2025 $54.39 $54.06 $0.3281 21,788,999.0 +0.30%
Oct 02, 2025 $54.35 $53.90 $0.455 27,842,667.0 +0.46%
Oct 01, 2025 $53.85 $53.59 $0.26 30,214,663.0 +0.79%
Sep 30, 2025 $53.44 $53.20 $0.245 25,081,105.0 +0.39%
Sep 29, 2025 $53.39 $53.12 $0.27 26,816,445.0 +0.91%
Sep 26, 2025 $52.71 $52.34 $0.365 22,499,196.0 -0.19%
Sep 25, 2025 $52.98 $52.63 $0.345 29,161,329.0 -0.58%
Sep 24, 2025 $53.34 $53.05 $0.295 24,841,212.0 -0.34%
Sep 23, 2025 $53.53 $53.24 $0.285 21,151,385.0 +0.06%
Sep 22, 2025 $53.28 $52.98 $0.30 18,293,202.0 +0.49%
Sep 19, 2025 $53.12 $52.91 $0.21 37,329,726.0 -0.23%
Sep 18, 2025 $53.16 $52.78 $0.375 30,507,937.0 -0.24%
Sep 17, 2025 $53.67 $52.98 $0.685 54,266,195.0 +0.43%
Sep 16, 2025 $53.07 $52.77 $0.305 28,559,566.0 +0.74%
Sep 15, 2025 $52.67 $52.48 $0.185 22,030,255.0 +0.73%
Sep 12, 2025 $52.35 $52.19 $0.165 17,749,413.0 -0.06%
Sep 11, 2025 $52.32 $51.87 $0.45 38,729,611.0 +1.46%
Sep 10, 2025 $51.75 $51.50 $0.2499 27,112,023.0 +0.68%

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
Oct, 2025 $54.69 $52.07 $2.62 198,937,949.0 -2.41%
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%

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
$184.24
price down icon 1.04%
exchange_traded_fund VUG
$475.78
price down icon 2.30%
exchange_traded_fund IJH
$63.80
price down icon 1.97%
exchange_traded_fund EFA
$92.43
price down icon 1.63%
exchange_traded_fund IWF
$464.55
price down icon 2.13%
exchange_traded_fund QQQ
$595.81
price down icon 2.42%
Cap:     |  Volume (24h):