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 December 11, 2025, is $54.88.

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 98.77% to $54.88 now.
The 52-week high stock price for EEM is $56.31, representing a 2.61% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for EEM is $38.19, indicating a -30.41% 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 11, 2025	$54.95	$54.48	$0.47	22,674,904.0	-0.47%
Dec 10, 2025	$55.24	$54.58	$0.66	34,834,273.0	+1.12%
Dec 09, 2025	$54.58	$54.25	$0.33	17,845,288.0	-0.16%
Dec 08, 2025	$54.87	$54.48	$0.39	30,149,010.0	-0.22%
Dec 05, 2025	$55.12	$54.67	$0.45	20,045,172.0	+0.75%
Dec 04, 2025	$54.41	$54.18	$0.23	14,389,240.0	-0.02%
Dec 03, 2025	$54.35	$54.05	$0.30	16,718,060.0	+0.07%
Dec 02, 2025	$54.38	$54.07	$0.31	22,453,783.0	+0.04%
Dec 01, 2025	$54.45	$54.15	$0.305	17,822,585.0	-0.07%
Nov 28, 2025	$54.37	$54.12	$0.25	15,050,607.0	+0.15%
Nov 26, 2025	$54.33	$53.96	$0.37	22,067,307.0	+0.72%
Nov 25, 2025	$53.87	$53.21	$0.66	25,155,441.0	+0.35%
Nov 24, 2025	$53.70	$53.12	$0.58	33,016,826.0	+1.05%
Nov 21, 2025	$53.33	$52.38	$0.95	39,997,135.0	-0.02%
Nov 20, 2025	$54.48	$53.08	$1.41	31,778,629.0	-1.37%
Nov 19, 2025	$54.17	$53.61	$0.56	20,811,435.0	-0.35%
Nov 18, 2025	$54.24	$53.67	$0.57	29,094,119.0	-0.50%
Nov 17, 2025	$54.89	$54.14	$0.75	24,497,907.0	-1.18%
Nov 14, 2025	$55.30	$54.41	$0.895	27,562,668.0	+0.05%
Nov 13, 2025	$55.73	$54.81	$0.915	29,739,608.0	-1.17%
Nov 12, 2025	$55.66	$55.41	$0.245	24,095,227.0	+0.02%

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 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$55.24	$54.05	$1.19	219,607,219.0	+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%

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%

VTV

$193.14

0.82%

VUG

$493.02

0.05%

IJH

$68.06

0.95%

EFA

$97.01

0.59%

IWF

$479.00

0.06%

QQQ

$625.58

0.32%