Ishares Msci Emerging Markets Etf (EEM)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 July 24, 2026, is $63.33.

Ishares Msci Emerging Markets Etf all-time high stock price is $71.57, occurred on June 22, 2026.
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 129.37% to $63.33 now.
The 52-week high stock price for EEM is $71.57, representing a 13.01% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for EEM is $47.98, indicating a -24.24% decrease from the current share price, occurred on August 01, 2025.
The closing price of Ishares Msci Emerging Markets Etf (EEM) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 24, 2026	$64.15	$63.24	$0.905	20,481,257.0	-1.97%
Jul 23, 2026	$65.03	$63.99	$1.04	13,435,109.0	-0.60%
Jul 22, 2026	$65.19	$64.63	$0.5599	13,376,371.0	-0.54%
Jul 21, 2026	$65.50	$64.82	$0.68	20,892,208.0	+2.80%
Jul 20, 2026	$64.17	$63.48	$0.6907	19,225,840.0	+0.43%
Jul 17, 2026	$63.89	$62.01	$1.88	35,086,042.0	-1.40%
Jul 16, 2026	$64.72	$63.91	$0.805	21,516,841.0	-2.10%
Jul 15, 2026	$66.04	$64.66	$1.38	30,034,616.0	-0.15%
Jul 14, 2026	$65.80	$65.11	$0.695	18,492,215.0	+1.81%
Jul 13, 2026	$65.29	$64.39	$0.90	25,637,298.0	-3.59%
Jul 10, 2026	$67.02	$66.19	$0.835	18,625,052.0	+0.18%
Jul 09, 2026	$66.96	$66.36	$0.595	19,513,172.0	+0.83%
Jul 08, 2026	$66.25	$64.97	$1.28	20,658,814.0	+0.78%
Jul 07, 2026	$66.33	$65.25	$1.08	26,244,543.0	-2.74%
Jul 06, 2026	$67.79	$67.21	$0.58	24,148,834.0	+2.85%
Jul 02, 2026	$67.19	$64.80	$2.39	34,242,320.0	-1.17%
Jul 01, 2026	$67.46	$66.48	$0.98	28,015,013.0	-2.82%
Jun 30, 2026	$68.50	$67.48	$1.02	20,344,357.0	+1.45%
Jun 29, 2026	$67.46	$66.00	$1.46	18,562,832.0	+0.36%
Jun 26, 2026	$67.72	$66.27	$1.45	24,245,825.0	-1.13%
Jun 25, 2026	$68.99	$67.27	$1.72	24,501,804.0	+1.06%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$67.79	$62.01	$5.79	410,106,802.0	-7.43%
Jun, 2026	$71.57	$64.07	$7.50	664,514,065.0	-0.28%
May, 2026	$69.11	$63.48	$5.63	581,021,787.0	+7.20%
Apr, 2026	$64.22	$55.43	$8.79	604,818,179.0	+12.68%
Mar, 2026	$61.85	$54.44	$7.41	1,153,694,400.0	-9.25%
Feb, 2026	$65.96	$58.22	$7.74	788,700,762.0	+5.89%
Jan, 2026	$60.95	$55.81	$5.14	849,860,565.0	+8.02%

Ishares Msci Emerging Markets Etf Stock (EEM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$55.24	$52.58	$2.66	497,119,199.0	+1.03%
Nov, 2025	$55.73	$52.38	$3.35	497,538,535.0	-1.77%
Oct, 2025	$56.31	$51.82	$4.49	634,433,884.0	+3.56%
Sep, 2025	$53.67	$49.34	$4.33	564,407,317.0	+7.10%
Aug, 2025	$50.66	$47.98	$2.69	479,171,251.0	+2.68%
Jul, 2025	$49.96	$47.96	$2.00	497,590,860.0	+0.66%
Jun, 2025	$48.35	$45.52	$2.83	539,685,562.0	+5.98%
May, 2025	$46.59	$43.70	$2.89	487,051,740.0	+4.02%
Apr, 2025	$44.04	$38.19	$5.85	678,121,146.0	+0.14%
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%