iShares MSCI Emerging Index Fund (NY:EEM)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	54.90	54.92	54.68	54.71	20,040,552	-0.17(-0.31%)
Dec 30, 2025	54.87	54.99	54.81	54.88	24,623,092	+0.22(+0.40%)
Dec 29, 2025	54.52	54.68	54.43	54.66	18,815,456	-0.14(-0.26%)
Dec 26, 2025	54.57	54.82	54.52	54.80	11,351,954	+0.38(+0.70%)
Dec 24, 2025	54.41	54.46	54.34	54.42	9,565,286	+0.11(+0.20%)
Dec 23, 2025	53.99	54.33	53.90	54.31	25,318,604	+0.30(+0.56%)
Dec 22, 2025	53.97	54.05	53.88	54.01	21,645,324	+0.29(+0.54%)
Dec 19, 2025	53.54	53.89	53.50	53.72	28,845,764	+0.52(+0.98%)
Dec 18, 2025	53.27	53.50	53.13	53.20	29,898,182	+0.60(+1.14%)
Dec 17, 2025	53.26	53.30	52.58	52.60	35,644,452	-0.38(-0.72%)
Dec 16, 2025	52.96	53.12	52.77	52.98	38,180,700	-0.34(-0.63%)
Dec 15, 2025	53.78	53.80	53.31	53.32	29,544,820	-0.16(-0.29%)
Dec 12, 2025	54.14	54.17	53.34	53.47	31,027,766	-0.63(-1.17%)
Dec 11, 2025	53.93	54.17	53.71	54.11	23,089,260	-0.26(-0.47%)
Dec 10, 2025	53.88	54.46	53.81	54.36	35,513,320	+0.60(+1.12%)
Dec 09, 2025	53.53	53.81	53.48	53.76	18,142,360	-0.09(-0.16%)
Dec 08, 2025	54.10	54.10	53.71	53.85	31,495,218	-0.12(-0.22%)
Dec 05, 2025	54.16	54.34	53.90	53.97	20,402,444	+0.40(+0.75%)
Dec 04, 2025	53.64	53.64	53.42	53.56	14,649,167	-0.01(-0.02%)
Dec 03, 2025	53.38	53.58	53.29	53.57	16,985,236	+0.04(+0.07%)
Dec 02, 2025	53.59	53.61	53.31	53.53	22,844,332	+0.02(+0.04%)
Dec 01, 2025	53.39	53.68	53.38	53.51	18,109,530	-0.04(-0.07%)
Nov 28, 2025	53.40	53.60	53.36	53.55	15,272,945	+0.08(+0.15%)
Nov 26, 2025	53.34	53.56	53.20	53.47	22,479,322	+0.38(+0.72%)
Nov 25, 2025	52.87	53.11	52.46	53.09	25,608,056	+0.19(+0.35%)
Nov 24, 2025	52.37	52.94	52.37	52.90	34,127,808	+0.55(+1.05%)
Nov 21, 2025	51.97	52.58	51.64	52.35	40,905,912	-0.01(-0.02%)
Nov 20, 2025	53.66	53.72	52.33	52.36	32,339,306	-0.73(-1.37%)
Nov 19, 2025	53.08	53.41	52.85	53.09	21,196,808	-0.19(-0.35%)
Nov 18, 2025	53.12	53.48	52.92	53.28	29,778,264	-0.27(-0.50%)
Nov 17, 2025	53.75	54.12	53.38	53.54	25,117,954	-0.64(-1.18%)
Nov 14, 2025	53.76	54.52	53.64	54.18	28,055,884	+0.03(+0.05%)
Nov 13, 2025	54.91	54.94	54.04	54.16	30,304,236	-0.64(-1.17%)
Nov 12, 2025	54.86	54.87	54.63	54.80	24,483,168	+0.01(+0.02%)
Nov 11, 2025	54.73	54.91	54.59	54.79	23,747,870	+0.06(+0.11%)
Nov 10, 2025	54.50	54.77	54.32	54.73	28,108,288	+0.95(+1.76%)
Nov 07, 2025	53.45	53.78	53.04	53.78	32,899,200	-0.16(-0.29%)
Nov 06, 2025	54.29	54.44	53.75	53.94	25,236,760	-0.40(-0.74%)
Nov 05, 2025	53.87	54.47	53.84	54.34	22,682,004	+0.48(+0.90%)
Nov 04, 2025	53.96	54.29	53.84	53.86	25,978,438	-1.01(-1.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.