43.90
price up icon0.14%   0.06
pre-market  Pre-market:  43.13   -0.77   -1.75%
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 02, 2025, is $43.90.
  • 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 59.00% to $43.90 now.
  • The 52-week high stock price for EEM is $47.44, representing a 8.06% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EEM is $39.39, indicating a -10.27% decrease from the current share price, occurred on August 05, 2024.
  • 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 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%
Mar 31, 2025 $43.74 $43.16 $0.585 25,352,694.0 -0.16%
Mar 28, 2025 $44.22 $43.70 $0.5151 27,535,591.0 -1.86%
Mar 27, 2025 $44.76 $44.42 $0.34 15,651,899.0 +0.50%
Mar 26, 2025 $44.68 $44.32 $0.36 21,882,453.0 -0.60%
Mar 25, 2025 $44.85 $44.61 $0.245 29,452,681.0 -0.29%
Mar 24, 2025 $44.90 $44.66 $0.235 19,687,874.0 +0.45%
Mar 21, 2025 $44.65 $44.40 $0.25 18,929,568.0 -0.49%
Mar 20, 2025 $44.87 $44.53 $0.335 25,026,178.0 -0.93%
Mar 19, 2025 $45.38 $45.00 $0.38 31,519,149.0 +0.24%
Mar 18, 2025 $45.28 $44.94 $0.3384 19,759,935.0 -0.51%
Mar 17, 2025 $45.40 $44.74 $0.66 37,122,580.0 +1.70%
Mar 14, 2025 $44.59 $44.26 $0.33 21,390,884.0 +1.83%
Mar 13, 2025 $43.91 $43.48 $0.425 17,832,613.0 -0.41%
Mar 12, 2025 $44.02 $43.62 $0.395 17,569,140.0 +0.55%
Mar 11, 2025 $43.95 $43.41 $0.535 20,925,376.0 +0.83%
Mar 10, 2025 $43.88 $43.09 $0.79 29,231,642.0 -2.39%
Mar 07, 2025 $44.54 $44.01 $0.535 23,310,426.0 +0.50%
Mar 06, 2025 $44.63 $44.16 $0.48 32,641,602.0 -0.63%
Mar 05, 2025 $44.55 $43.83 $0.715 47,080,362.0 +2.99%
Mar 04, 2025 $43.47 $43.15 $0.325 5,934,107.0 +0.84%

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 $43.51 $0.53 57,111,642.0 +0.46%
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
$173.28
price up icon 0.55%
exchange_traded_fund VUG
$377.29
price up icon 0.83%
exchange_traded_fund IJH
$59.60
price up icon 1.60%
exchange_traded_fund EFA
$82.04
price up icon 0.23%
exchange_traded_fund IWF
$366.86
price up icon 0.82%
exchange_traded_fund QQQ
$476.15
price up icon 0.73%
Cap:     |  Volume (24h):