iShares MSCI Emerging Index Fund (EEM)

Last Price54.71

Change-0.17 (-0.31%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

Historical Prices For iShares MSCI Emerging Index Fund (EEM)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	54.90	54.92	54.68	54.71	20,040,553	54.71
12/30/2025	54.87	54.99	54.81	54.88	24,623,091	54.88
12/29/2025	54.52	54.68	54.43	54.66	18,815,457	54.66
12/26/2025	54.57	54.82	54.52	54.80	11,351,954	54.80
12/24/2025	54.41	54.46	54.34	54.42	9,565,286	54.42
12/23/2025	53.99	54.33	53.90	54.31	25,318,604	54.31
12/22/2025	53.97	54.05	53.88	54.01	21,645,324	54.01
12/19/2025	53.54	53.89	53.50	53.72	28,845,763	53.72
12/18/2025	53.27	53.50	53.13	53.20	29,898,182	53.20
12/17/2025	53.26	53.30	52.58	52.60	35,644,452	52.60
12/16/2025	52.96	53.13	52.77	52.98	38,180,700	52.98
12/15/2025	54.55	54.58	54.07	54.08	29,127,980	53.32
12/12/2025	54.91	54.95	54.10	54.24	30,590,005	53.47
12/11/2025	54.70	54.95	54.48	54.88	22,763,500	54.11
12/10/2025	54.65	55.24	54.58	55.14	35,012,272	54.36
12/09/2025	54.30	54.58	54.25	54.53	17,886,394	53.76
12/08/2025	54.87	54.87	54.48	54.62	31,050,859	53.85
12/05/2025	54.93	55.12	54.67	54.74	20,114,593	53.97
12/04/2025	54.41	54.41	54.18	54.33	14,442,486	53.56
12/03/2025	54.14	54.35	54.05	54.34	16,745,597	53.57
12/02/2025	54.36	54.38	54.07	54.30	22,522,029	53.53
12/01/2025	54.15	54.45	54.15	54.28	17,854,029	53.51
11/28/2025	54.16	54.37	54.12	54.32	15,057,463	53.55
11/26/2025	54.10	54.33	53.96	54.24	22,162,167	53.47
11/25/2025	53.63	53.87	53.21	53.85	25,246,760	53.09
11/24/2025	53.12	53.70	53.12	53.66	33,646,309	52.90
11/21/2025	52.71	53.33	52.38	53.10	40,328,782	52.35
11/20/2025	54.43	54.48	53.08	53.11	31,883,040	52.36
11/19/2025	53.84	54.17	53.61	53.85	20,897,747	53.09
11/18/2025	53.88	54.24	53.67	54.04	29,358,130	53.28
11/17/2025	54.52	54.89	54.14	54.31	24,763,571	53.54
11/14/2025	54.53	55.30	54.41	54.96	27,660,051	54.18
11/13/2025	55.70	55.73	54.81	54.93	29,876,682	54.16
11/12/2025	55.65	55.66	55.41	55.58	24,137,742	54.80
11/11/2025	55.51	55.70	55.37	55.57	23,412,818	54.79
11/10/2025	55.28	55.55	55.09	55.51	27,711,715	54.73
11/07/2025	54.21	54.55	53.80	54.55	32,435,034	53.78
11/06/2025	55.07	55.22	54.52	54.71	24,880,702	53.94
11/05/2025	54.64	55.25	54.61	55.12	22,361,990	54.34
11/04/2025	54.73	55.06	54.61	54.63	25,611,916	53.86
11/03/2025	55.69	55.73	55.37	55.65	18,735,422	54.86
10/31/2025	55.34	55.38	55.03	55.30	29,343,436	54.52
10/30/2025	55.45	55.66	55.31	55.43	22,779,335	54.65
10/29/2025	56.22	56.31	55.74	56.01	33,422,570	55.22
10/28/2025	55.38	55.77	55.33	55.69	25,936,706	54.90
10/27/2025	55.72	55.74	55.50	55.71	24,713,817	54.92
10/24/2025	55.18	55.20	55.01	55.10	19,776,252	54.32
10/23/2025	54.48	54.86	54.46	54.74	19,789,618	53.97
10/22/2025	54.43	54.69	54.01	54.26	23,595,463	53.49
10/21/2025	54.59	54.59	54.31	54.31	27,091,669	53.54
10/20/2025	54.56	55.02	54.55	54.92	29,610,327	54.15
10/17/2025	53.83	54.27	53.80	54.18	24,373,650	53.42
10/16/2025	54.34	54.58	54.05	54.19	29,775,939	53.43
10/15/2025	53.85	54.04	53.51	53.84	31,145,215	53.08
10/14/2025	52.61	53.37	52.53	52.97	36,063,081	52.22
10/13/2025	53.44	53.65	53.20	53.45	34,717,467	52.70
10/10/2025	53.96	54.04	51.82	51.94	68,296,249	51.21
10/09/2025	54.52	54.53	53.80	53.93	24,685,618	53.17
10/08/2025	54.13	54.49	54.12	54.49	15,391,223	53.72
10/07/2025	54.68	54.69	54.02	54.06	18,605,531	53.30
10/06/2025	54.35	54.55	54.30	54.48	17,990,371	53.71
10/03/2025	54.33	54.39	54.06	54.23	21,836,030	53.46
10/02/2025	54.35	54.35	53.90	54.07	27,865,454	53.31
10/01/2025	53.59	53.85	53.59	53.82	30,258,234	53.06