EEM Historical Prices
iShares MSCI Emerging Markets ETF · daily open, high, low, close & volume
Trading days
249
Period high
71.57
Period low
52.38
Period change
+6.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 59.45 | 59.77 | 59.05 | 59.33 | +2.20% | 41,810,722 |
| Nov 5, 2026 | 60.57 | 60.60 | 58.00 | 58.05 | -5.79% | 71,507,527 |
| Nov 4, 2026 | 61.69 | 62.27 | 61.35 | 61.62 | +0.85% | 25,789,371 |
| Nov 3, 2026 | 61.26 | 61.44 | 60.92 | 61.10 | -0.02% | 22,003,883 |
| Nov 2, 2026 | 62.07 | 62.37 | 61.05 | 61.11 | +0.11% | 24,949,794 |
| Oct 30, 2026 | 61.24 | 61.45 | 60.58 | 61.04 | -2.68% | 37,566,588 |
| Oct 29, 2026 | 62.54 | 62.82 | 62.29 | 62.72 | -1.26% | 22,191,583 |
| Oct 28, 2026 | 63.21 | 63.65 | 63.00 | 63.52 | +1.60% | 23,691,046 |
| Oct 27, 2026 | 62.28 | 62.72 | 62.13 | 62.52 | +1.13% | 23,457,713 |
| Oct 26, 2026 | 61.29 | 62.08 | 61.25 | 61.82 | -0.31% | 17,859,433 |
| Oct 23, 2026 | 61.66 | 62.08 | 61.60 | 62.01 | +0.47% | 22,024,416 |
| Oct 22, 2026 | 62.05 | 62.36 | 61.50 | 61.72 | -2.91% | 28,390,233 |
| Oct 21, 2026 | 63.81 | 63.81 | 63.25 | 63.57 | +0.39% | 17,828,705 |
| Oct 20, 2026 | 62.70 | 63.67 | 62.68 | 63.32 | +0.02% | 16,586,585 |
| Oct 19, 2026 | 63.82 | 63.83 | 63.28 | 63.31 | +0.73% | 22,316,259 |
| Oct 16, 2026 | 63.64 | 63.67 | 62.68 | 62.85 | -1.74% | 31,510,549 |
| Oct 15, 2026 | 63.07 | 63.99 | 62.81 | 63.96 | -0.67% | 23,305,462 |
| Oct 14, 2026 | 64.81 | 65.04 | 64.30 | 64.39 | -2.05% | 21,171,785 |
| Oct 13, 2026 | 65.25 | 65.76 | 65.23 | 65.74 | -0.62% | 21,414,822 |
| Oct 12, 2026 | 66.47 | 66.48 | 66.08 | 66.15 | -0.97% | 10,354,189 |
| Oct 9, 2026 | 66.83 | 66.93 | 66.54 | 66.80 | +1.06% | 14,968,744 |
| Oct 8, 2026 | 66.46 | 66.61 | 65.69 | 66.10 | -1.89% | 35,607,307 |
| Oct 7, 2026 | 67.19 | 67.54 | 66.89 | 67.37 | -1.32% | 17,216,681 |
| Oct 6, 2026 | 68.75 | 68.76 | 68.25 | 68.27 | -0.67% | 14,503,233 |
| Oct 5, 2026 | 68.45 | 68.88 | 68.36 | 68.73 | +1.57% | 16,451,515 |
| Oct 2, 2026 | 67.60 | 67.88 | 67.20 | 67.67 | +1.29% | 18,395,741 |
| Oct 1, 2026 | 66.72 | 67.01 | 66.16 | 66.81 | +0.03% | 18,928,517 |
| Sep 30, 2026 | 67.12 | 67.16 | 66.59 | 66.79 | -0.91% | 21,439,391 |
| Sep 29, 2026 | 67.26 | 67.44 | 66.95 | 67.40 | +0.30% | 12,982,541 |
| Sep 28, 2026 | 67.17 | 67.47 | 66.50 | 67.20 | -1.15% | 23,105,034 |
| Sep 25, 2026 | 67.79 | 68.17 | 67.48 | 67.98 | +1.09% | 19,753,822 |
| Sep 24, 2026 | 67.57 | 67.69 | 66.99 | 67.25 | -0.68% | 18,070,049 |
| Sep 23, 2026 | 68.48 | 68.53 | 67.53 | 67.71 | -2.01% | 23,853,649 |
| Sep 22, 2026 | 68.53 | 69.23 | 68.50 | 69.10 | +0.39% | 20,106,737 |
| Sep 21, 2026 | 68.29 | 68.93 | 68.13 | 68.83 | +2.69% | 21,978,208 |
| Sep 18, 2026 | 66.83 | 67.06 | 66.56 | 67.03 | +0.18% | 19,428,599 |
| Sep 17, 2026 | 66.78 | 67.08 | 66.70 | 66.91 | +1.81% | 18,612,265 |
| Sep 16, 2026 | 66.41 | 66.58 | 65.29 | 65.72 | -0.06% | 17,603,091 |
| Sep 15, 2026 | 66.12 | 66.14 | 65.56 | 65.76 | -0.35% | 13,996,234 |
| Sep 14, 2026 | 65.95 | 66.48 | 65.72 | 65.99 | -2.73% | 24,205,361 |
| Sep 11, 2026 | 67.98 | 68.03 | 67.69 | 67.84 | +1.25% | 21,447,460 |
| Sep 10, 2026 | 67.37 | 67.51 | 66.96 | 67.00 | -2.16% | 22,714,872 |
| Sep 9, 2026 | 68.66 | 69.00 | 68.30 | 68.48 | -0.51% | 16,377,644 |
| Sep 8, 2026 | 68.99 | 69.13 | 68.72 | 68.83 | +0.19% | 18,051,059 |
| Sep 4, 2026 | 67.73 | 68.73 | 67.72 | 68.70 | +1.82% | 22,130,834 |
| Sep 3, 2026 | 67.07 | 67.55 | 66.71 | 67.47 | +0.48% | 12,201,232 |
| Sep 2, 2026 | 66.81 | 67.19 | 66.77 | 67.15 | +0.19% | 9,794,760 |
| Aug 31, 2026 | 67.29 | 67.41 | 66.81 | 67.02 | -0.18% | 20,903,713 |
| Aug 28, 2026 | 67.70 | 68.00 | 66.97 | 67.14 | -0.70% | 11,762,307 |
| Aug 27, 2026 | 67.57 | 67.69 | 67.20 | 67.61 | +0.66% | 10,909,026 |
| Aug 26, 2026 | 67.36 | 67.55 | 67.14 | 67.17 | -0.12% | 14,930,869 |
| Aug 25, 2026 | 66.84 | 67.29 | 66.63 | 67.25 | +1.72% | 16,548,101 |
| Aug 24, 2026 | 66.40 | 66.44 | 65.78 | 66.11 | -1.50% | 16,070,587 |
| Aug 21, 2026 | 67.42 | 67.49 | 66.97 | 67.12 | +0.75% | 18,378,099 |
| Aug 20, 2026 | 66.18 | 66.81 | 66.14 | 66.62 | +0.77% | 16,821,774 |
| Aug 19, 2026 | 66.55 | 66.60 | 65.84 | 66.11 | +1.18% | 16,163,787 |
| Aug 18, 2026 | 66.03 | 66.28 | 65.25 | 65.34 | -2.94% | 24,922,773 |
| Aug 17, 2026 | 67.33 | 67.94 | 67.22 | 67.32 | +1.07% | 17,136,855 |
| Aug 14, 2026 | 66.84 | 67.09 | 66.42 | 66.61 | -0.10% | 11,964,650 |
| Aug 13, 2026 | 66.42 | 66.97 | 66.34 | 66.68 | +0.33% | 14,664,910 |
| Aug 12, 2026 | 66.61 | 66.67 | 66.19 | 66.46 | +1.57% | 20,253,978 |
| Aug 11, 2026 | 65.62 | 65.75 | 65.19 | 65.43 | +0.40% | 9,912,770 |
| Aug 10, 2026 | 65.21 | 65.36 | 64.98 | 65.17 | -0.72% | 19,094,125 |
| Aug 7, 2026 | 65.87 | 65.94 | 65.00 | 65.64 | +0.95% | 21,552,959 |
| Aug 6, 2026 | 64.68 | 65.56 | 64.47 | 65.02 | -1.07% | 20,782,378 |
| Aug 5, 2026 | 65.95 | 66.23 | 65.67 | 65.72 | -0.42% | 21,446,913 |
| Aug 4, 2026 | 65.22 | 66.14 | 65.12 | 66.00 | +2.61% | 25,810,572 |
| Aug 3, 2026 | 63.74 | 64.44 | 63.34 | 64.32 | +0.36% | 21,829,448 |
| Jul 31, 2026 | 64.93 | 65.06 | 63.51 | 64.09 | +0.79% | 31,148,271 |
| Jul 30, 2026 | 62.48 | 63.64 | 62.30 | 63.59 | +4.13% | 42,232,466 |
| Jul 29, 2026 | 61.73 | 62.70 | 60.77 | 61.07 | -2.07% | 32,431,334 |
| Jul 28, 2026 | 62.06 | 62.80 | 61.67 | 62.36 | -1.98% | 28,976,596 |
| Jul 27, 2026 | 64.22 | 64.27 | 62.84 | 63.62 | +0.46% | 23,409,615 |
| Jul 24, 2026 | 63.95 | 64.15 | 63.24 | 63.33 | -1.97% | 20,537,843 |
| Jul 23, 2026 | 64.49 | 65.03 | 63.99 | 64.60 | -0.60% | 13,449,483 |
| Jul 22, 2026 | 64.64 | 65.19 | 64.63 | 64.99 | -0.54% | 13,397,068 |
| Jul 21, 2026 | 65.12 | 65.50 | 64.82 | 65.34 | +2.80% | 20,913,952 |
| Jul 20, 2026 | 64.03 | 64.17 | 63.48 | 63.56 | +0.43% | 19,239,655 |
| Jul 17, 2026 | 62.30 | 63.89 | 62.01 | 63.29 | -1.40% | 35,116,150 |
| Jul 16, 2026 | 64.43 | 64.72 | 63.91 | 64.19 | -2.10% | 21,564,368 |
| Jul 15, 2026 | 65.87 | 66.04 | 64.66 | 65.57 | -0.15% | 30,052,737 |
| Jul 14, 2026 | 65.53 | 65.80 | 65.11 | 65.67 | +1.81% | 18,535,091 |
| Jul 13, 2026 | 65.19 | 65.29 | 64.39 | 64.50 | -3.59% | 25,757,832 |
| Jul 10, 2026 | 66.54 | 67.02 | 66.19 | 66.90 | +0.18% | 18,645,810 |
| Jul 9, 2026 | 66.57 | 66.96 | 66.36 | 66.78 | +0.83% | 19,566,304 |
| Jul 8, 2026 | 65.16 | 66.25 | 64.97 | 66.23 | +0.78% | 20,723,028 |
| Jul 7, 2026 | 65.99 | 66.33 | 65.25 | 65.72 | -2.74% | 26,276,813 |
| Jul 6, 2026 | 67.25 | 67.79 | 67.21 | 67.57 | +2.85% | 24,339,308 |
| Jul 2, 2026 | 66.53 | 67.19 | 64.80 | 65.70 | -1.17% | 34,259,099 |
| Jul 1, 2026 | 66.91 | 67.46 | 66.48 | 66.48 | -2.82% | 28,108,852 |
| Jun 30, 2026 | 67.59 | 68.50 | 67.48 | 68.41 | +1.45% | 20,380,032 |
| Jun 29, 2026 | 66.99 | 67.46 | 66.00 | 67.43 | +0.36% | 18,608,960 |
| Jun 26, 2026 | 66.34 | 67.72 | 66.27 | 67.19 | -1.13% | 24,158,895 |
| Jun 25, 2026 | 68.91 | 68.99 | 67.27 | 67.96 | +1.06% | 24,509,031 |
| Jun 24, 2026 | 67.38 | 67.61 | 66.59 | 67.25 | +0.12% | 22,937,221 |
| Jun 23, 2026 | 67.25 | 68.23 | 67.06 | 67.17 | -5.67% | 39,061,673 |
| Jun 22, 2026 | 71.29 | 71.57 | 70.98 | 71.21 | +0.59% | 25,352,574 |
| Jun 18, 2026 | 70.18 | 70.92 | 70.15 | 70.79 | +3.25% | 49,997,699 |
| Jun 17, 2026 | 69.57 | 70.08 | 68.41 | 68.56 | -0.12% | 36,091,275 |
| Jun 16, 2026 | 69.33 | 69.73 | 68.58 | 68.64 | -1.59% | 31,902,682 |
| Jun 15, 2026 | 69.61 | 69.88 | 69.38 | 69.75 | +2.75% | 37,731,606 |
| Jun 12, 2026 | 67.53 | 68.20 | 67.08 | 67.88 | +0.56% | 39,782,751 |
| Jun 11, 2026 | 65.27 | 67.59 | 65.17 | 67.50 | +4.39% | 41,505,658 |
| Jun 10, 2026 | 65.31 | 66.28 | 64.58 | 64.66 | -1.76% | 37,541,930 |
| Jun 9, 2026 | 67.21 | 67.45 | 64.07 | 65.82 | +0.11% | 42,106,665 |
| Jun 8, 2026 | 66.06 | 66.37 | 65.59 | 65.75 | +1.80% | 29,088,374 |
| Jun 5, 2026 | 66.73 | 66.89 | 64.36 | 64.59 | -6.53% | 56,184,498 |
| Jun 4, 2026 | 68.52 | 69.28 | 68.08 | 69.10 | -1.17% | 21,260,298 |
| Jun 3, 2026 | 70.42 | 70.47 | 69.56 | 69.92 | -1.24% | 22,147,085 |
| Jun 2, 2026 | 70.29 | 70.86 | 70.06 | 70.80 | +1.03% | 16,574,831 |
| Jun 1, 2026 | 69.38 | 70.51 | 69.13 | 70.08 | +2.16% | 31,731,104 |
| May 29, 2026 | 68.93 | 69.11 | 68.50 | 68.60 | -0.01% | 32,143,085 |
| May 28, 2026 | 67.64 | 68.77 | 67.42 | 68.61 | +0.32% | 33,043,750 |
| May 27, 2026 | 68.76 | 68.96 | 67.94 | 68.39 | -0.01% | 31,992,158 |
| May 26, 2026 | 67.72 | 68.50 | 67.69 | 68.40 | +3.83% | 25,457,012 |
| May 22, 2026 | 66.00 | 66.39 | 65.74 | 65.88 | -0.23% | 30,850,969 |
| May 21, 2026 | 65.23 | 66.34 | 65.05 | 66.03 | +0.87% | 28,648,962 |
| May 20, 2026 | 64.49 | 65.56 | 64.39 | 65.46 | +1.87% | 32,484,717 |
| May 19, 2026 | 63.62 | 64.84 | 63.48 | 64.26 | -1.09% | 37,142,923 |
| May 18, 2026 | 65.66 | 65.76 | 64.38 | 64.97 | -0.15% | 37,739,831 |
| May 15, 2026 | 65.23 | 65.47 | 64.72 | 65.07 | -3.43% | 34,830,879 |
| May 14, 2026 | 66.95 | 67.52 | 66.83 | 67.38 | +0.25% | 21,184,438 |
| May 13, 2026 | 66.57 | 67.44 | 66.27 | 67.21 | +2.11% | 26,065,354 |
| May 12, 2026 | 66.22 | 66.51 | 64.98 | 65.82 | -3.05% | 37,820,844 |
| May 11, 2026 | 67.83 | 68.15 | 67.58 | 67.89 | -0.07% | 14,667,108 |
| May 8, 2026 | 67.33 | 67.96 | 67.28 | 67.94 | +2.03% | 27,606,254 |
| May 7, 2026 | 67.67 | 67.67 | 66.48 | 66.59 | -1.33% | 34,734,668 |
| May 6, 2026 | 66.85 | 67.59 | 66.64 | 67.49 | +3.20% | 35,369,522 |
| May 5, 2026 | 64.98 | 65.63 | 64.89 | 65.40 | +2.03% | 18,700,983 |
| May 4, 2026 | 64.47 | 64.86 | 63.81 | 64.10 | -0.05% | 19,682,799 |
| May 1, 2026 | 63.84 | 64.67 | 63.80 | 64.13 | +0.22% | 22,489,221 |
| Apr 30, 2026 | 63.24 | 64.14 | 62.88 | 63.99 | +2.07% | 33,367,744 |
| Apr 29, 2026 | 63.07 | 63.12 | 62.44 | 62.69 | -0.48% | 21,053,463 |
| Apr 28, 2026 | 62.79 | 63.12 | 62.53 | 62.99 | -1.02% | 20,626,413 |
| Apr 27, 2026 | 63.90 | 63.98 | 63.50 | 63.64 | -0.16% | 14,681,581 |
| Apr 24, 2026 | 63.28 | 63.82 | 63.09 | 63.74 | +2.23% | 26,360,827 |
| Apr 23, 2026 | 62.75 | 63.07 | 61.70 | 62.35 | -1.63% | 33,271,524 |
| Apr 22, 2026 | 62.99 | 63.41 | 62.88 | 63.38 | +1.82% | 19,635,732 |
| Apr 21, 2026 | 63.28 | 63.37 | 62.15 | 62.25 | -1.47% | 25,458,207 |
| Apr 20, 2026 | 63.11 | 63.26 | 62.78 | 63.18 | -0.72% | 20,014,784 |
| Apr 17, 2026 | 63.53 | 64.22 | 63.37 | 63.64 | +1.91% | 46,228,644 |
| Apr 16, 2026 | 62.43 | 62.73 | 62.05 | 62.45 | +0.40% | 32,327,551 |
| Apr 15, 2026 | 62.04 | 62.31 | 61.85 | 62.20 | -0.06% | 26,278,694 |
| Apr 14, 2026 | 61.60 | 62.26 | 61.57 | 62.24 | +1.92% | 23,734,193 |
| Apr 13, 2026 | 60.08 | 61.13 | 60.00 | 61.07 | +0.84% | 24,440,303 |
| Apr 10, 2026 | 60.71 | 60.88 | 60.37 | 60.56 | +0.46% | 20,499,919 |
| Apr 9, 2026 | 59.76 | 60.52 | 59.48 | 60.28 | -0.26% | 35,693,441 |
| Apr 8, 2026 | 60.86 | 60.99 | 59.90 | 60.44 | +5.46% | 50,444,840 |
| Apr 7, 2026 | 57.17 | 57.33 | 56.33 | 57.31 | +0.35% | 28,112,832 |
| Apr 6, 2026 | 56.95 | 57.42 | 56.74 | 57.11 | +0.92% | 19,981,724 |
| Apr 2, 2026 | 55.57 | 57.03 | 55.43 | 56.59 | -1.12% | 33,449,846 |
| Apr 1, 2026 | 57.21 | 57.83 | 57.02 | 57.23 | +0.77% | 51,176,297 |
| Mar 31, 2026 | 54.94 | 56.86 | 54.88 | 56.79 | +3.73% | 64,809,405 |
| Mar 30, 2026 | 55.50 | 55.53 | 54.44 | 54.75 | -0.82% | 32,281,490 |
| Mar 27, 2026 | 55.35 | 55.74 | 55.00 | 55.20 | -0.49% | 38,596,105 |
| Mar 26, 2026 | 56.26 | 56.64 | 55.44 | 55.47 | -3.40% | 42,794,940 |
| Mar 25, 2026 | 57.42 | 57.77 | 57.03 | 57.42 | +1.59% | 36,444,043 |
| Mar 24, 2026 | 56.13 | 56.91 | 56.03 | 56.52 | -1.38% | 37,192,273 |
| Mar 23, 2026 | 56.88 | 57.84 | 56.56 | 57.31 | +3.00% | 61,193,446 |
| Mar 20, 2026 | 56.95 | 57.01 | 55.44 | 55.64 | -3.44% | 79,731,188 |
| Mar 19, 2026 | 56.44 | 57.87 | 56.26 | 57.62 | +0.10% | 50,957,579 |
| Mar 18, 2026 | 58.38 | 58.63 | 57.54 | 57.56 | -2.03% | 37,207,424 |
| Mar 17, 2026 | 58.88 | 59.05 | 58.52 | 58.75 | +0.63% | 24,920,760 |
| Mar 16, 2026 | 58.05 | 58.64 | 57.99 | 58.38 | +2.78% | 36,204,921 |
| Mar 13, 2026 | 57.62 | 58.01 | 56.66 | 56.80 | -0.26% | 47,897,122 |
| Mar 12, 2026 | 57.99 | 58.03 | 56.86 | 56.95 | -3.20% | 53,035,002 |
| Mar 11, 2026 | 58.70 | 59.16 | 58.38 | 58.83 | +0.26% | 35,658,158 |
| Mar 10, 2026 | 58.66 | 59.88 | 58.34 | 58.68 | +0.39% | 56,415,086 |
| Mar 9, 2026 | 56.66 | 58.65 | 56.24 | 58.45 | +1.97% | 65,072,529 |
| Mar 6, 2026 | 56.83 | 57.70 | 56.56 | 57.32 | -0.54% | 55,731,837 |
| Mar 5, 2026 | 58.02 | 58.58 | 56.89 | 57.63 | -2.40% | 81,396,891 |
| Mar 4, 2026 | 58.55 | 59.58 | 58.24 | 59.05 | +1.08% | 74,073,252 |
| Mar 3, 2026 | 57.97 | 58.91 | 56.74 | 58.42 | -5.01% | 99,942,886 |
| Mar 2, 2026 | 60.79 | 61.85 | 60.79 | 61.50 | -1.73% | 46,879,877 |
| Feb 27, 2026 | 62.20 | 65.96 | 62.12 | 62.58 | -0.21% | 34,830,091 |
| Feb 26, 2026 | 63.28 | 63.31 | 62.08 | 62.71 | -0.95% | 52,083,205 |
| Feb 25, 2026 | 63.42 | 63.43 | 63.04 | 63.31 | +1.10% | 42,201,175 |
| Feb 24, 2026 | 62.24 | 62.84 | 62.10 | 62.62 | +1.57% | 44,407,284 |
| Feb 23, 2026 | 62.02 | 62.25 | 61.51 | 61.65 | -1.11% | 36,573,384 |
| Feb 20, 2026 | 61.01 | 62.36 | 60.97 | 62.34 | +2.13% | 56,421,588 |
| Feb 19, 2026 | 60.83 | 61.07 | 60.58 | 61.04 | -0.25% | 38,043,844 |
| Feb 18, 2026 | 61.03 | 61.55 | 60.91 | 61.19 | +0.53% | 29,966,901 |
| Feb 17, 2026 | 60.72 | 61.08 | 60.19 | 60.87 | -0.41% | 38,127,228 |
| Feb 13, 2026 | 60.72 | 61.21 | 60.13 | 61.12 | +0.43% | 40,091,288 |
| Feb 12, 2026 | 61.84 | 61.91 | 60.68 | 60.86 | -1.14% | 48,070,636 |
| Feb 11, 2026 | 61.17 | 61.63 | 60.78 | 61.56 | +1.58% | 38,158,948 |
| Feb 10, 2026 | 60.72 | 60.82 | 60.42 | 60.60 | +0.15% | 32,247,095 |
| Feb 9, 2026 | 59.97 | 60.65 | 59.90 | 60.51 | +0.73% | 35,324,336 |
| Feb 6, 2026 | 59.24 | 60.09 | 59.22 | 60.07 | +2.63% | 37,534,828 |
| Feb 5, 2026 | 58.55 | 59.03 | 58.22 | 58.53 | -0.46% | 50,880,874 |
| Feb 4, 2026 | 59.89 | 59.91 | 58.55 | 58.80 | -1.34% | 50,852,437 |
| Feb 3, 2026 | 59.93 | 59.99 | 59.03 | 59.60 | +0.54% | 41,132,269 |
| Feb 2, 2026 | 58.58 | 59.47 | 58.56 | 59.28 | +0.30% | 44,512,251 |
| Jan 30, 2026 | 59.81 | 60.07 | 58.83 | 59.10 | -2.22% | 73,861,242 |
| Jan 29, 2026 | 60.86 | 60.95 | 59.55 | 60.44 | -0.51% | 70,851,897 |
| Jan 28, 2026 | 60.87 | 60.87 | 60.37 | 60.75 | +0.68% | 52,067,699 |
| Jan 27, 2026 | 59.97 | 60.37 | 59.88 | 60.34 | +1.98% | 62,222,268 |
| Jan 26, 2026 | 59.04 | 59.39 | 58.99 | 59.17 | +0.17% | 37,944,967 |
| Jan 23, 2026 | 58.56 | 59.15 | 58.43 | 59.07 | +0.63% | 31,584,651 |
| Jan 22, 2026 | 58.70 | 58.93 | 58.49 | 58.70 | +0.76% | 33,731,365 |
| Jan 21, 2026 | 57.99 | 58.48 | 57.92 | 58.26 | +1.66% | 44,193,755 |
| Jan 20, 2026 | 57.34 | 57.75 | 57.23 | 57.31 | -0.97% | 37,026,874 |
| Jan 16, 2026 | 57.97 | 58.01 | 57.57 | 57.87 | -0.38% | 30,623,987 |
| Jan 15, 2026 | 58.15 | 58.38 | 57.93 | 58.09 | +0.59% | 60,438,104 |
| Jan 14, 2026 | 57.58 | 57.77 | 57.44 | 57.75 | +0.42% | 45,156,387 |
| Jan 13, 2026 | 57.77 | 57.80 | 57.38 | 57.51 | -0.74% | 34,414,934 |
| Jan 12, 2026 | 57.24 | 57.97 | 57.21 | 57.94 | +1.40% | 47,304,266 |
| Jan 9, 2026 | 56.88 | 57.16 | 56.71 | 57.14 | +0.47% | 31,540,743 |
| Jan 8, 2026 | 56.75 | 56.89 | 56.62 | 56.87 | +0.04% | 27,719,776 |
| Jan 7, 2026 | 57.03 | 57.05 | 56.80 | 56.85 | -0.75% | 26,931,301 |
| Jan 6, 2026 | 57.17 | 57.43 | 57.16 | 57.28 | +0.74% | 29,801,701 |
| Jan 5, 2026 | 56.59 | 56.86 | 56.36 | 56.86 | +1.10% | 37,082,488 |
| Jan 2, 2026 | 55.89 | 56.25 | 55.81 | 56.24 | +2.80% | 38,255,887 |
| Dec 31, 2025 | 54.90 | 54.92 | 54.67 | 54.71 | -0.31% | 20,000,924 |
| Dec 30, 2025 | 54.87 | 54.99 | 54.81 | 54.88 | +0.40% | 24,643,047 |
| Dec 29, 2025 | 54.52 | 54.68 | 54.43 | 54.66 | -0.26% | 18,816,661 |
| Dec 26, 2025 | 54.57 | 54.82 | 54.52 | 54.80 | +0.70% | 11,351,951 |
| Dec 24, 2025 | 54.41 | 54.46 | 54.34 | 54.42 | +0.20% | 9,564,506 |
| Dec 23, 2025 | 53.99 | 54.33 | 53.90 | 54.31 | +0.56% | 25,316,259 |
| Dec 22, 2025 | 53.97 | 54.05 | 53.88 | 54.01 | +0.54% | 21,640,783 |
| Dec 19, 2025 | 53.54 | 53.89 | 53.50 | 53.72 | +0.98% | 28,827,234 |
| Dec 18, 2025 | 53.27 | 53.50 | 53.13 | 53.20 | +1.14% | 29,981,175 |
| Dec 17, 2025 | 53.26 | 53.30 | 52.58 | 52.60 | -0.72% | 35,734,591 |
| Dec 16, 2025 | 52.96 | 53.13 | 52.77 | 52.98 | -2.03% | 38,175,566 |
| Dec 15, 2025 | 54.55 | 54.58 | 54.07 | 54.08 | -0.29% | 29,134,007 |
| Dec 12, 2025 | 54.91 | 54.95 | 54.10 | 54.24 | -1.17% | 30,584,454 |
| Dec 11, 2025 | 54.70 | 54.95 | 54.48 | 54.88 | -0.47% | 22,008,394 |
| Dec 10, 2025 | 54.65 | 55.24 | 54.58 | 55.14 | +1.12% | 35,018,352 |
| Dec 9, 2025 | 54.30 | 54.58 | 54.25 | 54.53 | -0.16% | 17,785,285 |
| Dec 8, 2025 | 54.87 | 54.87 | 54.48 | 54.62 | -0.22% | 29,052,244 |
| Dec 5, 2025 | 54.93 | 55.12 | 54.67 | 54.74 | +0.75% | 20,111,895 |
| Dec 4, 2025 | 54.41 | 54.41 | 54.18 | 54.33 | -0.02% | 14,439,287 |
| Dec 3, 2025 | 54.14 | 54.35 | 54.05 | 54.34 | +0.07% | 16,745,906 |
| Dec 2, 2025 | 54.36 | 54.38 | 54.07 | 54.30 | +0.04% | 22,519,510 |
| Dec 1, 2025 | 54.15 | 54.45 | 54.15 | 54.28 | -0.07% | 17,844,619 |
| Nov 28, 2025 | 54.16 | 54.37 | 54.12 | 54.32 | +0.15% | 15,056,052 |
| Nov 26, 2025 | 54.10 | 54.33 | 53.96 | 54.24 | +0.72% | 22,157,801 |
| Nov 25, 2025 | 53.63 | 53.87 | 53.21 | 53.85 | +0.35% | 25,243,080 |
| Nov 24, 2025 | 53.12 | 53.70 | 53.12 | 53.66 | +1.05% | 33,647,366 |
| Nov 21, 2025 | 52.71 | 53.33 | 52.38 | 53.10 | -0.02% | 40,297,435 |
| Nov 20, 2025 | 54.43 | 54.48 | 53.08 | 53.11 | -1.37% | 31,994,896 |
| Nov 19, 2025 | 53.84 | 54.17 | 53.61 | 53.85 | -0.35% | 20,887,897 |
| Nov 18, 2025 | 53.88 | 54.24 | 53.67 | 54.04 | -0.50% | 29,347,482 |
| Nov 17, 2025 | 54.52 | 54.89 | 54.14 | 54.31 | -1.18% | 24,761,336 |
| Nov 14, 2025 | 54.53 | 55.30 | 54.41 | 54.96 | +0.05% | 27,658,627 |
| Nov 13, 2025 | 55.70 | 55.73 | 54.81 | 54.93 | -1.17% | 29,877,269 |
| Nov 12, 2025 | 55.66 | 55.66 | 55.41 | 55.58 | +0.02% | 24,136,659 |
| Nov 11, 2025 | 55.51 | 55.70 | 55.37 | 55.57 | +0.11% | 22,790,886 |
| Nov 10, 2025 | 55.28 | 55.55 | 55.09 | 55.51 | +1.76% | 27,712,194 |
Daily open, high, low, close and volume for iShares MSCI Emerging Markets ETF (EEM). Showing 249 trading days. Unadjusted prices.