iShares MSCI Emerging Markets ETF (EEM) Historical Stock Data
54.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEM is down -0.05% a day on average. There have been 18 days where iShares MSCI Emerging Markets ETF closed green and 12 days where EEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 53.99 | 54.31 | ↑$0.32 (0.59%) | 53.90 | 54.33 | 24.43M |
| 2025-12-22 | 53.97 | 54.01 | ↑$0.04 (0.07%) | 53.89 | 54.05 | 20.61M |
| 2025-12-19 | 53.54 | 53.72 | ↑$0.18 (0.34%) | 53.50 | 53.89 | 28.25M |
| 2025-12-18 | 53.26 | 53.20 | ↓$0.05 (-0.10%) | 53.14 | 53.50 | 29.90M |
| 2025-12-17 | 53.26 | 52.60 | ↓$0.66 (-1.23%) | 52.58 | 53.30 | 35.57M |
| 2025-12-16 | 52.96 | 52.98 | ↑$0.02 (0.04%) | 52.77 | 53.13 | 35.80M |
| 2025-12-15 | 54.55 | 54.08 | ↓$0.47 (-0.86%) | 54.07 | 54.58 | 29.14M |
| 2025-12-12 | 54.91 | 54.24 | ↓$0.67 (-1.22%) | 54.11 | 54.95 | 30.56M |
| 2025-12-11 | 54.70 | 54.88 | ↑$0.18 (0.33%) | 54.48 | 54.95 | 21.95M |
| 2025-12-10 | 54.65 | 55.14 | ↑$0.49 (0.90%) | 54.58 | 55.24 | 34.85M |
| 2025-12-09 | 54.30 | 54.53 | ↑$0.23 (0.42%) | 54.25 | 54.58 | 17.17M |
| 2025-12-08 | 54.87 | 54.62 | ↓$0.25 (-0.45%) | 54.48 | 54.87 | 28.17M |
| 2025-12-05 | 54.93 | 54.74 | ↓$0.19 (-0.35%) | 54.67 | 55.12 | 20.06M |
| 2025-12-04 | 54.41 | 54.33 | ↓$0.08 (-0.15%) | 54.19 | 54.41 | 14.40M |
| 2025-12-03 | 54.14 | 54.34 | ↑$0.20 (0.37%) | 54.05 | 54.35 | 16.73M |
| 2025-12-02 | 54.36 | 54.30 | ↓$0.06 (-0.11%) | 54.07 | 54.38 | 21.81M |
| 2025-12-01 | 54.15 | 54.28 | ↑$0.13 (0.24%) | 54.15 | 54.45 | 17.73M |
| 2025-11-28 | 54.16 | 54.32 | ↑$0.16 (0.30%) | 54.12 | 54.37 | 15.03M |
| 2025-11-26 | 54.10 | 54.24 | ↑$0.14 (0.26%) | 53.96 | 54.33 | 21.96M |
| 2025-11-25 | 53.63 | 53.85 | ↑$0.22 (0.41%) | 53.21 | 53.87 | 25.25M |
| 2025-11-24 | 53.12 | 53.66 | ↑$0.54 (1.02%) | 53.12 | 53.70 | 32.98M |
| 2025-11-21 | 52.71 | 53.10 | ↑$0.39 (0.74%) | 52.38 | 53.33 | 39.44M |
| 2025-11-20 | 54.43 | 53.11 | ↓$1.32 (-2.43%) | 53.09 | 54.49 | 29.99M |
| 2025-11-19 | 53.84 | 53.85 | ↑$0.01 (0.02%) | 53.61 | 54.17 | 20.86M |
| 2025-11-18 | 53.88 | 54.04 | ↑$0.16 (0.30%) | 53.68 | 54.24 | 29.23M |
| 2025-11-17 | 54.52 | 54.31 | ↓$0.21 (-0.39%) | 54.15 | 54.89 | 24.60M |
| 2025-11-14 | 54.53 | 54.96 | ↑$0.43 (0.79%) | 54.41 | 55.30 | 26.88M |
| 2025-11-13 | 55.70 | 54.93 | ↓$0.77 (-1.38%) | 54.82 | 55.73 | 29.74M |
| 2025-11-12 | 55.66 | 55.58 | ↓$0.08 (-0.13%) | 55.42 | 55.66 | 21.94M |
| 2025-11-11 | 55.51 | 55.57 | ↑$0.06 (0.11%) | 55.38 | 55.70 | 22.73M |
Create an account or log in to view more rows.
$EEM Nope
$EEM still bullish
$EEM no pain no gain
$EEM Buy the dip.
$EEM BOUGHT TODAY!
$EEM no pain no gain
$EEM the FOMO will be epic
$EEM whats the target for Friday close?
$EEM I still don’t wanna buy it
$EEM Bullish !!! Can’t wait for Monday!!