iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
62.99
-0.65 (-1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
62.76
-0.23 (-0.37%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.79 | 63.12 | 62.53 | 62.99 | 62.99 | -1.02% | 20,360,696 |
| Apr 27, 2026 | 63.90 | 63.98 | 63.50 | 63.64 | 63.64 | -0.16% | 14,642,823 |
| Apr 24, 2026 | 63.28 | 63.82 | 63.10 | 63.74 | 63.74 | 2.23% | 26,265,101 |
| Apr 23, 2026 | 62.75 | 63.07 | 61.70 | 62.35 | 62.35 | -1.63% | 33,150,168 |
| Apr 22, 2026 | 62.99 | 63.42 | 62.89 | 63.38 | 63.38 | 1.82% | 19,261,649 |
| Apr 21, 2026 | 63.28 | 63.37 | 62.15 | 62.25 | 62.25 | -1.47% | 25,379,891 |
| Apr 20, 2026 | 63.11 | 63.26 | 62.78 | 63.18 | 63.18 | -0.72% | 19,996,848 |
| Apr 17, 2026 | 63.53 | 64.22 | 63.37 | 63.64 | 63.64 | 1.91% | 46,185,574 |
| Apr 16, 2026 | 62.43 | 62.73 | 62.06 | 62.45 | 62.45 | 0.40% | 32,225,089 |
| Apr 15, 2026 | 62.04 | 62.32 | 61.86 | 62.20 | 62.20 | -0.06% | 22,552,232 |
| Apr 14, 2026 | 61.60 | 62.26 | 61.57 | 62.24 | 62.24 | 1.92% | 23,864,187 |
| Apr 13, 2026 | 60.08 | 61.13 | 60.00 | 61.07 | 61.07 | 0.84% | 24,278,794 |
| Apr 10, 2026 | 60.71 | 60.89 | 60.37 | 60.56 | 60.56 | 0.46% | 19,848,809 |
| Apr 9, 2026 | 59.76 | 60.52 | 59.49 | 60.28 | 60.28 | -0.26% | 35,654,778 |
| Apr 8, 2026 | 60.86 | 60.99 | 59.90 | 60.44 | 60.44 | 5.46% | 50,266,153 |
| Apr 7, 2026 | 57.17 | 57.33 | 56.33 | 57.31 | 57.31 | 0.35% | 27,607,979 |
| Apr 6, 2026 | 56.95 | 57.42 | 56.74 | 57.11 | 57.11 | 0.92% | 19,932,376 |
| Apr 2, 2026 | 55.57 | 57.03 | 55.43 | 56.59 | 56.59 | -1.12% | 33,206,142 |
| Apr 1, 2026 | 57.21 | 57.83 | 57.02 | 57.23 | 57.23 | 0.77% | 50,512,472 |
| Mar 31, 2026 | 54.94 | 56.86 | 54.88 | 56.79 | 56.79 | 3.73% | 64,282,250 |
| Mar 30, 2026 | 55.50 | 55.54 | 54.44 | 54.75 | 54.75 | -0.82% | 31,869,769 |
| Mar 27, 2026 | 55.35 | 55.74 | 55.00 | 55.20 | 55.20 | -0.49% | 38,374,275 |
| Mar 26, 2026 | 56.26 | 56.64 | 55.44 | 55.47 | 55.47 | -3.40% | 42,578,294 |
| Mar 25, 2026 | 57.42 | 57.77 | 57.03 | 57.42 | 57.42 | 1.59% | 36,256,279 |
| Mar 24, 2026 | 56.13 | 56.92 | 56.03 | 56.52 | 56.52 | -1.38% | 37,154,342 |
| Mar 23, 2026 | 56.89 | 57.84 | 56.56 | 57.31 | 57.31 | 3.00% | 59,701,779 |
| Mar 20, 2026 | 56.95 | 57.01 | 55.44 | 55.64 | 55.64 | -3.44% | 77,651,449 |
| Mar 19, 2026 | 56.44 | 57.87 | 56.26 | 57.62 | 57.62 | 0.10% | 50,481,542 |
| Mar 18, 2026 | 58.38 | 58.63 | 57.54 | 57.56 | 57.56 | -2.03% | 37,069,040 |
| Mar 17, 2026 | 58.88 | 59.06 | 58.53 | 58.75 | 58.75 | 0.63% | 24,815,814 |
| Mar 16, 2026 | 58.05 | 58.64 | 57.99 | 58.38 | 58.38 | 2.78% | 36,072,347 |
| Mar 13, 2026 | 57.62 | 58.01 | 56.66 | 56.80 | 56.80 | -0.26% | 47,896,563 |
| Mar 12, 2026 | 57.99 | 58.03 | 56.86 | 56.95 | 56.95 | -3.20% | 52,932,756 |
| Mar 11, 2026 | 58.70 | 59.16 | 58.39 | 58.83 | 58.83 | 0.26% | 35,211,035 |
| Mar 10, 2026 | 58.66 | 59.88 | 58.34 | 58.68 | 58.68 | 0.39% | 55,758,416 |
| Mar 9, 2026 | 56.66 | 58.65 | 56.24 | 58.45 | 58.45 | 1.97% | 64,574,297 |
| Mar 6, 2026 | 56.83 | 57.70 | 56.56 | 57.32 | 57.32 | -0.54% | 54,505,334 |
| Mar 5, 2026 | 58.02 | 58.58 | 56.89 | 57.63 | 57.63 | -2.40% | 80,374,289 |
| 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 |