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 May 27, 2026, is $68.44.

Ishares Msci Emerging Markets Etf all-time high stock price is $68.50, occurred on May 26, 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 147.88% to $68.44 now.
The 52-week high stock price for EEM is $68.50, representing a 0.08% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for EEM is $45.23, indicating a -33.91% decrease from the current share price, occurred on May 30, 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
May 27, 2026	$68.96	$68.48	$0.48	2,162,624.0	+0.12%
May 26, 2026	$68.50	$67.69	$0.805	25,519,694.0	+3.83%
May 22, 2026	$66.39	$65.74	$0.65	30,795,052.0	-0.23%
May 21, 2026	$66.34	$65.05	$1.30	28,614,244.0	+0.87%
May 20, 2026	$65.56	$64.39	$1.17	32,404,809.0	+1.87%
May 19, 2026	$64.84	$63.48	$1.37	37,079,356.0	-1.09%
May 18, 2026	$65.76	$64.38	$1.38	37,695,896.0	-0.15%
May 15, 2026	$65.47	$64.72	$0.75	34,788,495.0	-3.43%
May 14, 2026	$67.52	$66.83	$0.685	21,172,301.0	+0.25%
May 13, 2026	$67.44	$66.27	$1.18	25,931,365.0	+2.11%
May 12, 2026	$66.51	$64.98	$1.53	36,953,987.0	-3.05%
May 11, 2026	$68.15	$67.58	$0.565	14,860,595.0	-0.07%
May 08, 2026	$67.96	$67.28	$0.68	27,575,231.0	+2.03%
May 07, 2026	$67.67	$66.48	$1.19	34,796,627.0	-1.33%
May 06, 2026	$67.59	$66.64	$0.955	35,110,913.0	+3.20%
May 05, 2026	$65.62	$64.89	$0.735	18,642,944.0	+2.03%
May 04, 2026	$64.86	$63.81	$1.05	19,672,583.0	-0.05%
May 01, 2026	$64.67	$63.80	$0.865	22,369,834.0	+0.22%
Apr 30, 2026	$64.14	$62.88	$1.27	33,109,802.0	+2.07%
Apr 29, 2026	$63.12	$62.44	$0.6799	21,025,836.0	-0.48%
Apr 28, 2026	$63.12	$62.53	$0.585	20,379,149.0	-1.02%

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
May, 2026	$68.96	$63.48	$5.48	486,146,550.0	+7.02%
Apr, 2026	$64.22	$55.43	$8.79	604,818,179.0	+12.68%
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%