iShares MSCI Emerging Markets ETF (EEM)
NYSEARCA: EEM · Real-Time Price · USD
67.19
-0.77 (-1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
67.00
-0.19 (-0.28%)
After-hours: Jun 26, 2026, 8:00 PM EDT
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.34 | 67.72 | 66.27 | 67.19 | 67.19 | -1.13% | 22,925,013 |
| Jun 25, 2026 | 68.91 | 68.99 | 67.27 | 67.96 | 67.96 | 1.06% | 23,765,641 |
| Jun 24, 2026 | 67.38 | 67.61 | 66.60 | 67.25 | 67.25 | 0.12% | 22,660,938 |
| Jun 23, 2026 | 67.25 | 68.23 | 67.07 | 67.17 | 67.17 | -5.67% | 38,747,989 |
| Jun 22, 2026 | 71.29 | 71.57 | 70.99 | 71.21 | 71.21 | 0.59% | 24,295,444 |
| Jun 18, 2026 | 70.18 | 70.92 | 70.15 | 70.79 | 70.79 | 3.25% | 49,128,688 |
| Jun 17, 2026 | 69.57 | 70.08 | 68.41 | 68.56 | 68.56 | -0.12% | 34,591,213 |
| Jun 16, 2026 | 69.33 | 69.74 | 68.59 | 68.64 | 68.64 | -1.59% | 30,540,528 |
| Jun 15, 2026 | 69.61 | 69.88 | 69.38 | 69.75 | 69.75 | 3.29% | 37,751,514 |
| Jun 12, 2026 | 67.53 | 68.20 | 67.09 | 67.88 | 67.53 | 0.56% | 39,782,751 |
| Jun 11, 2026 | 65.27 | 67.60 | 65.18 | 67.50 | 67.15 | 4.39% | 41,505,657 |
| Jun 10, 2026 | 65.31 | 66.28 | 64.58 | 64.66 | 64.33 | -1.76% | 37,541,930 |
| Jun 9, 2026 | 67.21 | 67.46 | 64.07 | 65.82 | 65.48 | 0.11% | 42,106,665 |
| Jun 8, 2026 | 66.07 | 66.37 | 65.59 | 65.75 | 65.41 | 1.80% | 29,088,373 |
| Jun 5, 2026 | 66.73 | 66.89 | 64.36 | 64.59 | 64.26 | -6.53% | 56,184,498 |
| Jun 4, 2026 | 68.52 | 69.29 | 68.08 | 69.10 | 68.74 | -1.17% | 21,260,298 |
| Jun 3, 2026 | 70.42 | 70.47 | 69.56 | 69.92 | 69.56 | -1.24% | 22,147,084 |
| Jun 2, 2026 | 70.29 | 70.86 | 70.06 | 70.80 | 70.43 | 1.03% | 16,577,427 |
| Jun 1, 2026 | 69.38 | 70.51 | 69.13 | 70.08 | 69.72 | 2.16% | 31,731,103 |
| May 29, 2026 | 68.93 | 69.11 | 68.50 | 68.60 | 68.25 | -0.01% | 32,143,085 |
| May 28, 2026 | 67.65 | 68.77 | 67.43 | 68.61 | 68.26 | 0.32% | 33,063,295 |
| May 27, 2026 | 68.76 | 68.96 | 67.94 | 68.39 | 68.04 | -0.01% | 31,992,371 |
| May 26, 2026 | 67.72 | 68.50 | 67.69 | 68.40 | 68.05 | 3.83% | 25,457,011 |
| May 22, 2026 | 66.00 | 66.39 | 65.74 | 65.88 | 65.54 | -0.23% | 30,850,969 |
| May 21, 2026 | 65.23 | 66.35 | 65.05 | 66.03 | 65.69 | 0.87% | 28,726,485 |
| May 20, 2026 | 64.49 | 65.56 | 64.40 | 65.46 | 65.12 | 1.87% | 32,484,716 |
| May 19, 2026 | 63.62 | 64.85 | 63.48 | 64.26 | 63.93 | -1.09% | 37,009,419 |
| May 18, 2026 | 65.66 | 65.76 | 64.38 | 64.97 | 64.63 | -0.15% | 37,739,830 |
| May 15, 2026 | 65.23 | 65.47 | 64.72 | 65.07 | 64.73 | -3.43% | 34,830,879 |
| May 14, 2026 | 66.95 | 67.52 | 66.83 | 67.38 | 67.03 | 0.25% | 21,184,438 |
| May 13, 2026 | 66.57 | 67.45 | 66.27 | 67.21 | 66.86 | 2.11% | 26,065,354 |
| May 12, 2026 | 66.22 | 66.51 | 64.99 | 65.82 | 65.48 | -3.05% | 37,773,354 |
| May 11, 2026 | 67.83 | 68.15 | 67.59 | 67.89 | 67.54 | -0.07% | 14,667,108 |
| May 8, 2026 | 67.33 | 67.96 | 67.28 | 67.94 | 67.59 | 2.03% | 27,606,254 |
| May 7, 2026 | 67.67 | 67.67 | 66.48 | 66.59 | 66.25 | -1.33% | 34,734,667 |
| May 6, 2026 | 66.85 | 67.59 | 66.64 | 67.49 | 67.14 | 3.20% | 35,376,449 |
| May 5, 2026 | 64.98 | 65.63 | 64.89 | 65.40 | 65.06 | 2.03% | 18,700,982 |
| May 4, 2026 | 64.47 | 64.87 | 63.81 | 64.10 | 63.77 | -0.05% | 19,751,753 |
| May 1, 2026 | 63.84 | 64.67 | 63.80 | 64.13 | 63.80 | 0.22% | 22,489,220 |
| Apr 30, 2026 | 63.24 | 64.14 | 62.88 | 63.99 | 63.66 | 2.07% | 32,196,997 |
| Apr 29, 2026 | 63.07 | 63.12 | 62.44 | 62.69 | 62.37 | -0.48% | 21,066,219 |
| Apr 28, 2026 | 62.79 | 63.12 | 62.53 | 62.99 | 62.66 | -1.02% | 20,628,904 |
| Apr 27, 2026 | 63.90 | 63.98 | 63.50 | 63.64 | 63.31 | -0.16% | 14,689,534 |
| Apr 24, 2026 | 63.28 | 63.82 | 63.10 | 63.74 | 63.41 | 2.23% | 26,360,826 |
| Apr 23, 2026 | 62.75 | 63.07 | 61.70 | 62.35 | 62.03 | -1.63% | 33,271,524 |
| Apr 22, 2026 | 62.99 | 63.42 | 62.89 | 63.38 | 63.05 | 1.82% | 19,635,732 |
| Apr 21, 2026 | 63.28 | 63.37 | 62.15 | 62.25 | 61.93 | -1.47% | 25,552,579 |
| Apr 20, 2026 | 63.11 | 63.26 | 62.78 | 63.18 | 62.85 | -0.72% | 20,045,648 |
| Apr 17, 2026 | 63.53 | 64.22 | 63.37 | 63.64 | 63.31 | 1.91% | 46,228,643 |
| Apr 16, 2026 | 62.43 | 62.73 | 62.06 | 62.45 | 62.13 | 0.40% | 32,327,551 |
| Apr 15, 2026 | 62.04 | 62.32 | 61.86 | 62.20 | 61.88 | -0.06% | 26,278,694 |
| Apr 14, 2026 | 61.60 | 62.26 | 61.57 | 62.24 | 61.92 | 1.92% | 23,734,192 |
| Apr 13, 2026 | 60.08 | 61.13 | 60.00 | 61.07 | 60.75 | 0.84% | 24,457,387 |
| Apr 10, 2026 | 60.71 | 60.89 | 60.37 | 60.56 | 60.25 | 0.46% | 20,508,651 |
| Apr 9, 2026 | 59.76 | 60.52 | 59.49 | 60.28 | 59.97 | -0.26% | 35,719,549 |
| Apr 8, 2026 | 60.86 | 60.99 | 59.90 | 60.44 | 60.13 | 5.46% | 50,444,840 |
| Apr 7, 2026 | 57.17 | 57.33 | 56.33 | 57.31 | 57.01 | 0.35% | 28,112,832 |
| Apr 6, 2026 | 56.95 | 57.42 | 56.74 | 57.11 | 56.81 | 0.92% | 19,981,723 |
| Apr 2, 2026 | 55.57 | 57.03 | 55.43 | 56.59 | 56.30 | -1.12% | 33,449,845 |
| Apr 1, 2026 | 57.21 | 57.83 | 57.02 | 57.23 | 56.93 | 0.77% | 51,176,296 |
| Mar 31, 2026 | 54.94 | 56.86 | 54.88 | 56.79 | 56.50 | 3.73% | 64,809,404 |
| Mar 30, 2026 | 55.50 | 55.54 | 54.44 | 54.75 | 54.47 | -0.82% | 32,281,489 |
| Mar 27, 2026 | 55.35 | 55.74 | 55.00 | 55.20 | 54.91 | -0.49% | 38,596,105 |
| Mar 26, 2026 | 56.26 | 56.64 | 55.44 | 55.47 | 55.18 | -3.40% | 42,794,939 |
| Mar 25, 2026 | 57.42 | 57.77 | 57.03 | 57.42 | 57.12 | 1.59% | 36,444,042 |
| Mar 24, 2026 | 56.13 | 56.92 | 56.03 | 56.52 | 56.23 | -1.38% | 37,192,272 |
| Mar 23, 2026 | 56.89 | 57.84 | 56.56 | 57.31 | 57.01 | 3.00% | 61,193,446 |
| Mar 20, 2026 | 56.95 | 57.01 | 55.44 | 55.64 | 55.35 | -3.44% | 78,534,156 |
| Mar 19, 2026 | 56.44 | 57.87 | 56.26 | 57.62 | 57.32 | 0.10% | 50,957,578 |
| Mar 18, 2026 | 58.38 | 58.63 | 57.54 | 57.56 | 57.26 | -2.03% | 37,207,423 |
| Mar 17, 2026 | 58.88 | 59.06 | 58.53 | 58.75 | 58.45 | 0.63% | 24,929,123 |
| Mar 16, 2026 | 58.05 | 58.64 | 57.99 | 58.38 | 58.08 | 2.78% | 36,204,920 |
| Mar 13, 2026 | 57.62 | 58.01 | 56.66 | 56.80 | 56.51 | -0.26% | 47,897,122 |
| Mar 12, 2026 | 57.99 | 58.03 | 56.86 | 56.95 | 56.66 | -3.20% | 53,035,002 |
| Mar 11, 2026 | 58.70 | 59.16 | 58.39 | 58.83 | 58.53 | 0.26% | 35,658,157 |
| Mar 10, 2026 | 58.66 | 59.88 | 58.34 | 58.68 | 58.38 | 0.39% | 56,415,086 |
| Mar 9, 2026 | 56.66 | 58.65 | 56.24 | 58.45 | 58.15 | 1.97% | 65,072,528 |
| Mar 6, 2026 | 56.83 | 57.70 | 56.56 | 57.32 | 57.02 | -0.54% | 55,731,836 |
| Mar 5, 2026 | 58.02 | 58.58 | 56.89 | 57.63 | 57.33 | -2.40% | 81,396,890 |
| Mar 4, 2026 | 58.55 | 59.58 | 58.24 | 59.05 | 58.74 | 1.08% | 74,073,252 |
| Mar 3, 2026 | 57.97 | 58.91 | 56.74 | 58.42 | 58.12 | -5.01% | 99,942,885 |
| Mar 2, 2026 | 60.79 | 61.85 | 60.79 | 61.50 | 61.18 | -1.73% | 46,879,877 |
| Feb 27, 2026 | 62.20 | 65.96 | 62.12 | 62.58 | 62.26 | -0.21% | 34,830,091 |
| Feb 26, 2026 | 63.28 | 63.31 | 62.08 | 62.71 | 62.39 | -0.95% | 52,083,204 |
| Feb 25, 2026 | 63.42 | 63.43 | 63.04 | 63.31 | 62.98 | 1.10% | 42,201,175 |
| Feb 24, 2026 | 62.24 | 62.84 | 62.11 | 62.62 | 62.30 | 1.57% | 44,407,283 |
| Feb 23, 2026 | 62.02 | 62.25 | 61.51 | 61.65 | 61.33 | -1.11% | 36,573,383 |
| Feb 20, 2026 | 61.01 | 62.36 | 60.97 | 62.34 | 62.02 | 2.13% | 56,421,588 |
| Feb 19, 2026 | 60.83 | 61.07 | 60.58 | 61.04 | 60.72 | -0.25% | 38,043,844 |
| Feb 18, 2026 | 61.03 | 61.55 | 60.91 | 61.19 | 60.87 | 0.53% | 29,966,901 |
| Feb 17, 2026 | 60.72 | 61.08 | 60.19 | 60.87 | 60.56 | -0.41% | 38,127,228 |
| Feb 13, 2026 | 60.72 | 61.21 | 60.13 | 61.12 | 60.80 | 0.43% | 40,091,288 |
| Feb 12, 2026 | 61.84 | 61.91 | 60.68 | 60.86 | 60.55 | -1.14% | 48,070,636 |
| Feb 11, 2026 | 61.18 | 61.63 | 60.78 | 61.56 | 61.24 | 1.58% | 38,158,948 |
| Feb 10, 2026 | 60.72 | 60.82 | 60.42 | 60.60 | 60.29 | 0.15% | 32,247,095 |
| Feb 9, 2026 | 59.97 | 60.65 | 59.90 | 60.51 | 60.20 | 0.73% | 35,324,336 |
| Feb 6, 2026 | 59.24 | 60.09 | 59.22 | 60.07 | 59.76 | 2.63% | 37,534,828 |
| Feb 5, 2026 | 58.55 | 59.03 | 58.22 | 58.53 | 58.23 | -0.46% | 50,880,874 |
| Feb 4, 2026 | 59.89 | 59.91 | 58.55 | 58.80 | 58.50 | -1.34% | 50,852,437 |
| Feb 3, 2026 | 59.93 | 59.99 | 59.03 | 59.60 | 59.29 | 0.54% | 41,132,269 |