iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
57.25
-1.80 (-3.05%)
Mar 5, 2026, 1:09 PM EST - Market open
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 58.02 | 58.58 | 57.21 | 57.50 | - | -2.62% | 40,757,826 |
| Mar 4, 2026 | 58.55 | 59.58 | 58.24 | 59.05 | 59.05 | 1.08% | 73,791,037 |
| Mar 3, 2026 | 57.97 | 58.91 | 56.74 | 58.42 | 58.42 | -5.01% | 97,188,008 |
| Mar 2, 2026 | 60.79 | 61.85 | 60.79 | 61.50 | 61.50 | -1.73% | 46,343,710 |
| Feb 27, 2026 | 62.20 | 65.96 | 62.12 | 62.58 | 62.58 | -0.21% | 34,424,242 |
| Feb 26, 2026 | 63.28 | 63.31 | 62.08 | 62.71 | 62.71 | -0.95% | 52,001,387 |
| Feb 25, 2026 | 63.42 | 63.43 | 63.04 | 63.31 | 63.31 | 1.10% | 41,894,194 |
| Feb 24, 2026 | 62.24 | 62.84 | 62.11 | 62.62 | 62.62 | 1.57% | 41,060,232 |
| Feb 23, 2026 | 62.02 | 62.25 | 61.51 | 61.65 | 61.65 | -1.11% | 35,265,337 |
| Feb 20, 2026 | 61.01 | 62.36 | 60.97 | 62.34 | 62.34 | 2.13% | 56,154,256 |
| Feb 19, 2026 | 60.83 | 61.07 | 60.58 | 61.04 | 61.04 | -0.25% | 36,816,136 |
| Feb 18, 2026 | 61.03 | 61.55 | 60.91 | 61.19 | 61.19 | 0.53% | 29,726,920 |
| Feb 17, 2026 | 60.72 | 61.08 | 60.19 | 60.87 | 60.87 | -0.41% | 37,967,718 |
| Feb 13, 2026 | 60.72 | 61.21 | 60.13 | 61.12 | 61.12 | 0.43% | 39,950,455 |
| Feb 12, 2026 | 61.84 | 61.91 | 60.68 | 60.86 | 60.86 | -1.14% | 47,735,647 |
| Feb 11, 2026 | 61.18 | 61.63 | 60.78 | 61.56 | 61.56 | 1.58% | 38,002,112 |
| Feb 10, 2026 | 60.72 | 60.82 | 60.42 | 60.60 | 60.60 | 0.15% | 32,198,670 |
| Feb 9, 2026 | 59.97 | 60.65 | 59.90 | 60.51 | 60.51 | 0.73% | 35,221,560 |
| Feb 6, 2026 | 59.24 | 60.09 | 59.22 | 60.07 | 60.07 | 2.63% | 37,365,679 |
| Feb 5, 2026 | 58.55 | 59.03 | 58.22 | 58.53 | 58.53 | -0.46% | 50,743,835 |
| Feb 4, 2026 | 59.89 | 59.91 | 58.55 | 58.80 | 58.80 | -1.34% | 50,851,175 |
| Feb 3, 2026 | 59.93 | 59.99 | 59.03 | 59.60 | 59.60 | 0.54% | 41,132,269 |
| Feb 2, 2026 | 58.58 | 59.47 | 58.56 | 59.28 | 59.28 | 0.30% | 44,512,251 |
| Jan 30, 2026 | 59.81 | 60.07 | 58.83 | 59.10 | 59.10 | -2.22% | 73,861,242 |
| Jan 29, 2026 | 60.86 | 60.95 | 59.55 | 60.44 | 60.44 | -0.51% | 70,851,897 |
| Jan 28, 2026 | 60.87 | 60.87 | 60.37 | 60.75 | 60.75 | 0.68% | 52,067,699 |
| Jan 27, 2026 | 59.97 | 60.37 | 59.88 | 60.34 | 60.34 | 1.98% | 62,222,268 |
| Jan 26, 2026 | 59.04 | 59.39 | 58.99 | 59.17 | 59.17 | 0.17% | 37,944,967 |
| Jan 23, 2026 | 58.56 | 59.15 | 58.43 | 59.07 | 59.07 | 0.63% | 31,584,651 |
| Jan 22, 2026 | 58.70 | 58.93 | 58.50 | 58.70 | 58.70 | 0.76% | 33,731,365 |
| Jan 21, 2026 | 57.99 | 58.48 | 57.92 | 58.26 | 58.26 | 1.66% | 44,193,755 |
| Jan 20, 2026 | 57.35 | 57.75 | 57.24 | 57.31 | 57.31 | -0.97% | 37,026,874 |
| Jan 16, 2026 | 57.97 | 58.01 | 57.57 | 57.87 | 57.87 | -0.38% | 30,623,987 |
| Jan 15, 2026 | 58.15 | 58.38 | 57.93 | 58.09 | 58.09 | 0.59% | 60,438,104 |
| Jan 14, 2026 | 57.58 | 57.77 | 57.44 | 57.75 | 57.75 | 0.42% | 45,156,387 |
| Jan 13, 2026 | 57.77 | 57.81 | 57.38 | 57.51 | 57.51 | -0.74% | 34,414,934 |
| Jan 12, 2026 | 57.24 | 57.97 | 57.21 | 57.94 | 57.94 | 1.40% | 47,304,266 |
| Jan 9, 2026 | 56.88 | 57.16 | 56.71 | 57.14 | 57.14 | 0.47% | 31,540,743 |
| Jan 8, 2026 | 56.75 | 56.89 | 56.62 | 56.87 | 56.87 | 0.04% | 27,719,776 |
| Jan 7, 2026 | 57.03 | 57.05 | 56.80 | 56.85 | 56.85 | -0.75% | 26,931,301 |
| Jan 6, 2026 | 57.17 | 57.43 | 57.16 | 57.28 | 57.28 | 0.74% | 29,801,701 |
| Jan 5, 2026 | 56.59 | 56.86 | 56.36 | 56.86 | 56.86 | 1.10% | 37,082,488 |
| Jan 2, 2026 | 55.89 | 56.25 | 55.81 | 56.24 | 56.24 | 2.80% | 38,255,887 |
| Dec 31, 2025 | 54.90 | 54.92 | 54.68 | 54.71 | 54.71 | -0.31% | 20,000,924 |
| Dec 30, 2025 | 54.87 | 54.99 | 54.81 | 54.88 | 54.88 | 0.40% | 24,643,047 |
| Dec 29, 2025 | 54.52 | 54.68 | 54.43 | 54.66 | 54.66 | -0.26% | 18,816,661 |
| Dec 26, 2025 | 54.57 | 54.82 | 54.53 | 54.80 | 54.80 | 0.70% | 11,351,951 |
| Dec 24, 2025 | 54.41 | 54.46 | 54.34 | 54.42 | 54.42 | 0.20% | 9,565,286 |
| Dec 23, 2025 | 53.99 | 54.33 | 53.90 | 54.31 | 54.31 | 0.56% | 25,319,659 |
| Dec 22, 2025 | 53.97 | 54.05 | 53.89 | 54.01 | 54.01 | 0.54% | 21,645,446 |
| Dec 19, 2025 | 53.54 | 53.89 | 53.50 | 53.72 | 53.72 | 0.98% | 28,831,658 |
| Dec 18, 2025 | 53.27 | 53.50 | 53.14 | 53.20 | 53.20 | 1.14% | 29,985,716 |
| Dec 17, 2025 | 53.26 | 53.31 | 52.58 | 52.60 | 52.60 | -0.72% | 35,740,791 |
| Dec 16, 2025 | 52.96 | 53.13 | 52.77 | 52.98 | 52.98 | -2.03% | 38,180,868 |
| Dec 15, 2025 | 54.55 | 54.58 | 54.07 | 54.08 | 53.32 | -0.29% | 29,137,022 |
| Dec 12, 2025 | 54.91 | 54.95 | 54.10 | 54.24 | 53.47 | -1.17% | 30,590,003 |
| Dec 11, 2025 | 54.70 | 54.95 | 54.48 | 54.88 | 54.11 | -0.47% | 22,013,616 |
| Dec 10, 2025 | 54.65 | 55.24 | 54.58 | 55.14 | 54.36 | 1.12% | 35,022,917 |
| Dec 9, 2025 | 54.30 | 54.58 | 54.25 | 54.53 | 53.76 | -0.16% | 17,789,155 |
| Dec 8, 2025 | 54.87 | 54.87 | 54.48 | 54.62 | 53.85 | -0.22% | 29,055,648 |
| Dec 5, 2025 | 54.93 | 55.12 | 54.67 | 54.74 | 53.97 | 0.75% | 20,114,547 |
| Dec 4, 2025 | 54.41 | 54.41 | 54.18 | 54.33 | 53.56 | -0.02% | 14,443,495 |
| Dec 3, 2025 | 54.14 | 54.35 | 54.05 | 54.34 | 53.57 | 0.07% | 16,750,182 |
| Dec 2, 2025 | 54.36 | 54.38 | 54.07 | 54.30 | 53.53 | 0.04% | 22,523,089 |
| Dec 1, 2025 | 54.15 | 54.45 | 54.15 | 54.28 | 53.51 | -0.07% | 17,854,074 |
| Nov 28, 2025 | 54.16 | 54.37 | 54.12 | 54.32 | 53.55 | 0.15% | 15,057,453 |
| Nov 26, 2025 | 54.10 | 54.33 | 53.96 | 54.24 | 53.47 | 0.72% | 22,161,638 |
| Nov 25, 2025 | 53.63 | 53.87 | 53.21 | 53.85 | 53.09 | 0.35% | 25,248,180 |
| Nov 24, 2025 | 53.12 | 53.70 | 53.12 | 53.66 | 52.90 | 1.05% | 33,650,563 |
| Nov 21, 2025 | 52.71 | 53.33 | 52.38 | 53.10 | 52.35 | -0.02% | 40,328,780 |
| Nov 20, 2025 | 54.43 | 54.49 | 53.08 | 53.11 | 52.36 | -1.37% | 32,026,351 |
| Nov 19, 2025 | 53.84 | 54.17 | 53.61 | 53.85 | 53.09 | -0.35% | 20,897,928 |
| Nov 18, 2025 | 53.88 | 54.25 | 53.68 | 54.04 | 53.28 | -0.50% | 29,360,262 |
| Nov 17, 2025 | 54.52 | 54.89 | 54.14 | 54.31 | 53.54 | -1.18% | 24,765,074 |
| Nov 14, 2025 | 54.53 | 55.30 | 54.41 | 54.96 | 54.18 | 0.05% | 27,660,028 |
| Nov 13, 2025 | 55.70 | 55.73 | 54.82 | 54.93 | 54.15 | -1.17% | 29,877,469 |
| Nov 12, 2025 | 55.66 | 55.66 | 55.42 | 55.58 | 54.80 | 0.02% | 24,137,861 |
| Nov 11, 2025 | 55.51 | 55.70 | 55.37 | 55.57 | 54.79 | 0.11% | 22,791,823 |
| Nov 10, 2025 | 55.28 | 55.55 | 55.10 | 55.51 | 54.73 | 1.76% | 27,712,194 |
| Nov 7, 2025 | 54.21 | 54.55 | 53.80 | 54.55 | 53.78 | -0.29% | 32,432,333 |
| Nov 6, 2025 | 55.07 | 55.22 | 54.52 | 54.71 | 53.94 | -0.74% | 24,880,814 |
| Nov 5, 2025 | 54.64 | 55.25 | 54.61 | 55.12 | 54.34 | 0.90% | 22,362,009 |
| Nov 4, 2025 | 54.73 | 55.07 | 54.61 | 54.63 | 53.86 | -1.83% | 25,655,752 |
| Nov 3, 2025 | 55.69 | 55.73 | 55.37 | 55.65 | 54.86 | 0.63% | 18,735,927 |
| Oct 31, 2025 | 55.34 | 55.39 | 55.03 | 55.30 | 54.52 | -0.23% | 29,316,434 |
| Oct 30, 2025 | 55.45 | 55.66 | 55.32 | 55.43 | 54.65 | -1.04% | 22,532,835 |
| Oct 29, 2025 | 56.22 | 56.31 | 55.75 | 56.01 | 55.22 | 0.57% | 32,924,601 |
| Oct 28, 2025 | 55.38 | 55.77 | 55.33 | 55.69 | 54.90 | -0.04% | 25,911,549 |
| Oct 27, 2025 | 55.72 | 55.74 | 55.50 | 55.71 | 54.92 | 1.11% | 24,016,505 |
| Oct 24, 2025 | 55.18 | 55.21 | 55.01 | 55.10 | 54.32 | 0.66% | 19,506,251 |
| Oct 23, 2025 | 54.48 | 54.86 | 54.46 | 54.74 | 53.97 | 0.88% | 19,655,835 |
| Oct 22, 2025 | 54.43 | 54.69 | 54.01 | 54.26 | 53.49 | -0.09% | 23,595,474 |
| Oct 21, 2025 | 54.59 | 54.59 | 54.31 | 54.31 | 53.54 | -1.11% | 27,091,775 |
| Oct 20, 2025 | 54.56 | 55.03 | 54.56 | 54.92 | 54.14 | 1.37% | 29,450,610 |
| Oct 17, 2025 | 53.83 | 54.28 | 53.80 | 54.18 | 53.42 | -0.02% | 24,373,618 |
| Oct 16, 2025 | 54.34 | 54.58 | 54.05 | 54.19 | 53.43 | 0.65% | 29,782,033 |
| Oct 15, 2025 | 53.85 | 54.04 | 53.51 | 53.84 | 53.08 | 1.64% | 31,145,700 |
| Oct 14, 2025 | 52.61 | 53.37 | 52.53 | 52.97 | 52.22 | -0.90% | 36,062,758 |
| Oct 13, 2025 | 53.44 | 53.65 | 53.20 | 53.45 | 52.70 | 2.91% | 34,717,490 |
| Oct 10, 2025 | 53.96 | 54.04 | 51.82 | 51.94 | 51.21 | -3.69% | 67,908,246 |