iShares MSCI Emerging Markets ETF EEM
NYSEArca
$66.79-0.61 (-0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66.79 | -0.91% | $67.12 | $67.16 | $66.59 | 21.42M |
| 2026-09-29 | $67.40 | +0.30% | $67.26 | $67.44 | $66.95 | 12.98M |
| 2026-09-28 | $67.20 | -1.15% | $67.17 | $67.47 | $66.50 | 23.11M |
| 2026-09-25 | $67.98 | +1.09% | $67.79 | $68.17 | $67.49 | 19.75M |
| 2026-09-24 | $67.25 | -0.68% | $67.57 | $67.69 | $66.99 | 18.07M |
| 2026-09-23 | $67.71 | -2.01% | $68.48 | $68.53 | $67.53 | 23.85M |
| 2026-09-22 | $69.10 | +0.39% | $68.53 | $69.23 | $68.50 | 20.11M |
| 2026-09-21 | $68.83 | +2.69% | $68.29 | $68.93 | $68.13 | 21.98M |
| 2026-09-18 | $67.03 | +0.18% | $66.84 | $67.07 | $66.57 | 19.43M |
| 2026-09-17 | $66.91 | +1.81% | $66.78 | $67.08 | $66.71 | 18.61M |
| 2026-09-16 | $65.72 | -0.06% | $66.41 | $66.58 | $65.29 | 17.61M |
| 2026-09-15 | $65.76 | -0.35% | $66.12 | $66.14 | $65.56 | 13.86M |
| 2026-09-14 | $65.99 | -2.73% | $65.95 | $66.49 | $65.72 | 24.21M |
| 2026-09-11 | $67.84 | +1.25% | $67.98 | $68.03 | $67.69 | 21.48M |
| 2026-09-10 | $67.00 | -2.16% | $67.37 | $67.51 | $66.96 | 22.82M |
| 2026-09-09 | $68.48 | -0.51% | $68.66 | $69.00 | $68.30 | 16.27M |
| 2026-09-08 | $68.83 | +0.19% | $68.99 | $69.13 | $68.72 | 18.05M |
| 2026-09-04 | $68.70 | +1.82% | $67.73 | $68.73 | $67.73 | 22.13M |
| 2026-09-03 | $67.47 | +0.48% | $67.07 | $67.55 | $66.71 | 12.19M |
| 2026-09-02 | $67.15 | +0.57% | $66.81 | $67.20 | $66.77 | 9.80M |
| 2026-09-01 | $66.77 | -0.37% | $67.06 | $67.43 | $66.56 | 17.08M |
| 2026-08-31 | $67.02 | -0.18% | $67.29 | $67.41 | $66.81 | 20.91M |
| 2026-08-28 | $67.14 | -0.70% | $67.70 | $68.00 | $66.97 | 11.76M |
| 2026-08-27 | $67.61 | +0.66% | $67.57 | $67.69 | $67.21 | 10.91M |
| 2026-08-26 | $67.17 | -0.12% | $67.36 | $67.55 | $67.14 | 14.93M |
| 2026-08-25 | $67.25 | +1.72% | $66.84 | $67.29 | $66.63 | 16.40M |
| 2026-08-24 | $66.11 | -1.50% | $66.40 | $66.44 | $65.78 | 16.07M |
| 2026-08-21 | $67.12 | +0.75% | $67.43 | $67.49 | $66.97 | 18.38M |
| 2026-08-20 | $66.62 | +0.77% | $66.18 | $66.81 | $66.14 | 16.82M |
| 2026-08-19 | $66.11 | +1.18% | $66.55 | $66.60 | $65.84 | 16.17M |
| 2026-08-18 | $65.34 | -2.94% | $66.03 | $66.28 | $65.25 | 24.78M |
| 2026-08-17 | $67.32 | +1.07% | $67.33 | $67.94 | $67.23 | 17.04M |
| 2026-08-14 | $66.61 | -0.10% | $66.85 | $67.09 | $66.42 | 11.96M |
| 2026-08-13 | $66.68 | +0.33% | $66.42 | $66.97 | $66.35 | 14.55M |
| 2026-08-12 | $66.46 | +1.57% | $66.61 | $66.67 | $66.20 | 20.26M |
| 2026-08-11 | $65.43 | +0.40% | $65.62 | $65.75 | $65.19 | 9.76M |
| 2026-08-10 | $65.17 | -0.72% | $65.21 | $65.36 | $64.98 | 19.09M |
| 2026-08-07 | $65.64 | +0.95% | $65.87 | $65.94 | $65.01 | 21.46M |
| 2026-08-06 | $65.02 | -1.07% | $64.68 | $65.56 | $64.47 | 20.78M |
| 2026-08-05 | $65.72 | -0.42% | $65.95 | $66.24 | $65.67 | 21.45M |
| 2026-08-04 | $66.00 | +2.61% | $65.22 | $66.14 | $65.12 | 25.81M |
| 2026-08-03 | $64.32 | +0.36% | $63.74 | $64.45 | $63.34 | 21.83M |
| 2026-07-31 | $64.09 | +0.79% | $64.93 | $65.06 | $63.51 | 31.15M |
| 2026-07-30 | $63.59 | +4.13% | $62.48 | $63.64 | $62.30 | 42.23M |
| 2026-07-29 | $61.07 | -2.07% | $61.73 | $62.70 | $60.77 | 32.44M |
| 2026-07-28 | $62.36 | -1.98% | $62.06 | $62.80 | $61.68 | 28.99M |
| 2026-07-27 | $63.62 | +0.46% | $64.22 | $64.27 | $62.85 | 23.44M |
| 2026-07-24 | $63.33 | -1.97% | $63.95 | $64.15 | $63.25 | 20.53M |
| 2026-07-23 | $64.60 | -0.60% | $64.49 | $65.04 | $63.99 | 13.00M |
| 2026-07-22 | $64.99 | -0.54% | $64.64 | $65.19 | $64.63 | 13.40M |
| 2026-07-21 | $65.34 | +2.80% | $65.12 | $65.50 | $64.82 | 20.84M |
| 2026-07-20 | $63.56 | +0.43% | $64.04 | $64.17 | $63.48 | 19.27M |
| 2026-07-17 | $63.29 | -1.40% | $62.30 | $63.89 | $62.01 | 35.15M |
| 2026-07-16 | $64.19 | -2.10% | $64.43 | $64.72 | $63.92 | 21.57M |
| 2026-07-15 | $65.57 | -0.15% | $65.87 | $66.04 | $64.66 | 30.07M |
| 2026-07-14 | $65.67 | +1.81% | $65.53 | $65.80 | $65.11 | 18.56M |
| 2026-07-13 | $64.50 | -3.59% | $65.19 | $65.29 | $64.39 | 25.47M |
| 2026-07-10 | $66.90 | +0.18% | $66.54 | $67.02 | $66.19 | 18.69M |
| 2026-07-09 | $66.78 | +0.83% | $66.57 | $66.96 | $66.37 | 19.57M |
| 2026-07-08 | $66.23 | +0.78% | $65.16 | $66.25 | $64.97 | 20.72M |
| 2026-07-07 | $65.72 | -2.74% | $65.99 | $66.33 | $65.26 | 26.29M |
| 2026-07-06 | $67.57 | +2.85% | $67.25 | $67.79 | $67.21 | 24.04M |
| 2026-07-02 | $65.70 | -1.17% | $66.53 | $67.19 | $64.80 | 34.26M |
| 2026-07-01 | $66.48 | -2.82% | $66.91 | $67.46 | $66.48 | 28.15M |
| 2026-06-30 | $68.41 | +1.45% | $67.59 | $68.50 | $67.48 | 20.38M |
| 2026-06-29 | $67.43 | +0.36% | $66.99 | $67.46 | $66.00 | 18.61M |
| 2026-06-26 | $67.19 | -1.13% | $66.34 | $67.72 | $66.27 | 24.16M |
| 2026-06-25 | $67.96 | +1.06% | $68.91 | $68.99 | $67.27 | 24.47M |
| 2026-06-24 | $67.25 | +0.12% | $67.38 | $67.61 | $66.60 | 22.97M |
| 2026-06-23 | $67.17 | -5.67% | $67.25 | $68.23 | $67.07 | 39.07M |
| 2026-06-22 | $71.21 | +0.59% | $71.29 | $71.57 | $70.99 | 25.30M |
| 2026-06-18 | $70.79 | +3.25% | $70.18 | $70.92 | $70.15 | 50.00M |
| 2026-06-17 | $68.56 | -0.12% | $69.57 | $70.08 | $68.41 | 36.13M |
| 2026-06-16 | $68.64 | -1.59% | $69.33 | $69.74 | $68.58 | 31.28M |
| 2026-06-15 | $69.75 | +2.75% | $69.61 | $69.88 | $69.38 | 37.75M |
| 2026-06-12 | $67.88 | +0.56% | $67.53 | $68.20 | $67.09 | 39.78M |
| 2026-06-11 | $67.50 | +4.39% | $65.27 | $67.60 | $65.18 | 41.51M |
| 2026-06-10 | $64.66 | -1.76% | $65.31 | $66.28 | $64.58 | 37.54M |
| 2026-06-09 | $65.82 | +0.11% | $67.21 | $67.46 | $64.07 | 42.11M |
| 2026-06-08 | $65.75 | +1.80% | $66.07 | $66.37 | $65.59 | 29.09M |
| 2026-06-05 | $64.59 | -6.53% | $66.73 | $66.89 | $64.36 | 56.18M |
| 2026-06-04 | $69.10 | -1.17% | $68.52 | $69.29 | $68.08 | 21.26M |
| 2026-06-03 | $69.92 | -1.24% | $70.42 | $70.47 | $69.56 | 22.15M |
| 2026-06-02 | $70.80 | +1.03% | $70.29 | $70.86 | $70.06 | 16.58M |
| 2026-06-01 | $70.08 | +2.16% | $69.38 | $70.51 | $69.13 | 31.73M |
| 2026-05-29 | $68.60 | -0.01% | $68.93 | $69.11 | $68.50 | 32.14M |
| 2026-05-28 | $68.61 | +0.32% | $67.65 | $68.77 | $67.43 | 33.06M |
| 2026-05-27 | $68.39 | -0.01% | $68.76 | $68.96 | $67.94 | 31.99M |
| 2026-05-26 | $68.40 | +3.83% | $67.72 | $68.50 | $67.69 | 25.46M |
| 2026-05-22 | $65.88 | -0.23% | $66.00 | $66.39 | $65.74 | 30.85M |