iShares MSCI Emerging Mar... (EEM)
AMEX: EEM
· Real-Time Price · USD
50.92
0.47 (0.93%)
At close: Sep 08, 2025, 3:59 PM
51.00
0.16%
After-hours: Sep 08, 2025, 07:59 PM EDT
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.53 | 50.62 | 50.18 | 50.45 | 50.45 | 1.20% | 24,805,860 |
| Sep 4, 2025 | 49.69 | 49.85 | 49.53 | 49.85 | 49.85 | -0.32% | 14,791,956 |
| Sep 3, 2025 | 49.97 | 50.07 | 49.88 | 50.01 | 50.01 | 0.38% | 29,036,034 |
| Sep 2, 2025 | 49.41 | 49.83 | 49.35 | 49.82 | 49.82 | -0.08% | 24,343,900 |
| Aug 29, 2025 | 49.81 | 49.90 | 49.65 | 49.86 | 49.86 | -0.48% | 24,867,400 |
| Aug 28, 2025 | 49.86 | 50.12 | 49.84 | 50.10 | 50.10 | 0.38% | 21,353,962 |
| Aug 27, 2025 | 49.63 | 49.93 | 49.59 | 49.91 | 49.91 | -0.60% | 31,452,900 |
| Aug 26, 2025 | 50.29 | 50.36 | 50.16 | 50.21 | 50.21 | -0.26% | 25,684,053 |
| Aug 25, 2025 | 50.54 | 50.67 | 50.33 | 50.34 | 50.34 | -0.57% | 23,701,444 |
| Aug 22, 2025 | 49.93 | 50.63 | 49.89 | 50.63 | 50.63 | 1.99% | 31,264,250 |
| Aug 21, 2025 | 49.58 | 49.74 | 49.54 | 49.64 | 49.64 | -0.22% | 14,428,500 |
| Aug 20, 2025 | 49.73 | 49.80 | 49.45 | 49.75 | 49.75 | -0.14% | 20,299,200 |
| Aug 19, 2025 | 50.10 | 50.10 | 49.76 | 49.82 | 49.82 | -0.82% | 17,226,997 |
| Aug 18, 2025 | 50.16 | 50.24 | 50.10 | 50.23 | 50.23 | 0.58% | 19,212,500 |
| Aug 15, 2025 | 50.03 | 50.08 | 49.88 | 49.94 | 49.94 | 0.12% | 24,042,600 |
| Aug 14, 2025 | 49.87 | 50.01 | 49.74 | 49.88 | 49.88 | -1.23% | 28,016,613 |
| Aug 13, 2025 | 50.45 | 50.59 | 50.41 | 50.50 | 50.50 | 1.20% | 28,585,673 |
| Aug 12, 2025 | 49.51 | 49.93 | 49.47 | 49.90 | 49.90 | 1.22% | 22,908,716 |
| Aug 11, 2025 | 49.40 | 49.46 | 49.23 | 49.30 | 49.30 | -0.28% | 15,176,100 |
| Aug 8, 2025 | 49.33 | 49.46 | 49.29 | 49.44 | 49.44 | -0.08% | 16,926,907 |