iShares MSCI Emerging Mar... (EEM)
AMEX: EEM
· Real-Time Price · USD
54.22
0.15 (0.28%)
At close: Oct 03, 2025, 3:59 PM
54.17
-0.09%
After-hours: Oct 03, 2025, 07:53 PM EDT
EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.33 | 54.39 | 54.06 | 54.23 | 54.23 | 0.30% | 21,787,232 |
| Oct 2, 2025 | 54.35 | 54.35 | 53.90 | 54.07 | 54.07 | 0.46% | 27,872,025 |
| Oct 1, 2025 | 53.59 | 53.85 | 53.59 | 53.82 | 53.82 | 0.79% | 29,971,300 |
| Sep 30, 2025 | 53.34 | 53.44 | 53.20 | 53.40 | 53.40 | 0.39% | 25,165,300 |
| Sep 29, 2025 | 53.24 | 53.39 | 53.12 | 53.19 | 53.19 | 0.91% | 26,754,738 |
| Sep 26, 2025 | 52.44 | 52.71 | 52.35 | 52.71 | 52.71 | -0.19% | 22,608,775 |
| Sep 25, 2025 | 52.78 | 52.98 | 52.64 | 52.81 | 52.81 | -0.58% | 27,611,900 |
| Sep 24, 2025 | 53.26 | 53.35 | 53.05 | 53.12 | 53.12 | -0.34% | 24,947,218 |
| Sep 23, 2025 | 53.32 | 53.53 | 53.25 | 53.30 | 53.30 | 0.06% | 21,298,600 |
| Sep 22, 2025 | 53.05 | 53.28 | 52.98 | 53.27 | 53.27 | 0.49% | 18,357,714 |
| Sep 19, 2025 | 53.07 | 53.12 | 52.91 | 53.01 | 53.01 | -0.23% | 37,385,100 |
| Sep 18, 2025 | 52.91 | 53.16 | 52.79 | 53.13 | 53.13 | -0.24% | 30,544,534 |
| Sep 17, 2025 | 53.25 | 53.67 | 52.99 | 53.26 | 53.26 | 0.43% | 53,353,400 |
| Sep 16, 2025 | 52.88 | 53.07 | 52.77 | 53.03 | 53.03 | 0.74% | 28,614,400 |
| Sep 15, 2025 | 52.58 | 52.67 | 52.49 | 52.64 | 52.64 | 0.73% | 22,076,431 |
| Sep 12, 2025 | 52.33 | 52.35 | 52.19 | 52.26 | 52.26 | -0.06% | 17,773,100 |
| Sep 11, 2025 | 51.89 | 52.32 | 51.87 | 52.29 | 52.29 | 1.46% | 38,948,461 |
| Sep 10, 2025 | 51.60 | 51.75 | 51.50 | 51.54 | 51.54 | 0.68% | 27,152,000 |
| Sep 9, 2025 | 51.11 | 51.29 | 51.10 | 51.19 | 51.19 | 0.55% | 23,818,600 |
| Sep 8, 2025 | 50.71 | 50.92 | 50.63 | 50.91 | 50.91 | 0.91% | 23,345,120 |
Page 1 of 136