iShares MSCI Emerging Markets ETF (EEM)
66.11
-1.01
(-1.50%)
USD |
NYSEARCA |
Aug 24, 16:00
67.12
+1.01
(+1.53%)
After-Hours: 05:45
EEM Price : 66.11 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 66.40 | 66.44 | 65.78 | 66.11 | 16.07M |
| Aug 21, 2026 | 67.42 | 67.49 | 66.97 | 67.12 | 18.38M |
| Aug 20, 2026 | 66.18 | 66.81 | 66.14 | 66.62 | 16.82M |
| Aug 19, 2026 | 66.55 | 66.60 | 65.84 | 66.11 | 16.17M |
| Aug 18, 2026 | 66.03 | 66.28 | 65.25 | 65.34 | 24.78M |
| Aug 17, 2026 | 67.33 | 67.94 | 67.22 | 67.32 | 17.04M |
| Aug 14, 2026 | 66.84 | 67.09 | 66.42 | 66.61 | 11.96M |
| Aug 13, 2026 | 66.42 | 66.97 | 66.34 | 66.68 | 14.55M |
| Aug 12, 2026 | 66.61 | 66.67 | 66.20 | 66.46 | 20.26M |
| Aug 11, 2026 | 65.62 | 65.75 | 65.19 | 65.43 | 9.763M |
| Aug 10, 2026 | 65.21 | 65.36 | 64.98 | 65.17 | 19.10M |
| Aug 07, 2026 | 65.87 | 65.94 | 65.00 | 65.64 | 21.46M |
| Aug 06, 2026 | 64.68 | 65.56 | 64.46 | 65.02 | 20.78M |
| Aug 05, 2026 | 65.95 | 66.24 | 65.67 | 65.72 | 21.45M |
| Aug 04, 2026 | 65.22 | 66.14 | 65.12 | 66.00 | 25.81M |
| Aug 03, 2026 | 63.74 | 64.44 | 63.34 | 64.32 | 21.83M |
| Jul 31, 2026 | 64.93 | 65.06 | 63.50 | 64.09 | 31.15M |
| Jul 30, 2026 | 62.48 | 63.64 | 62.30 | 63.59 | 42.23M |
| Jul 29, 2026 | 61.73 | 62.70 | 60.76 | 61.07 | 32.44M |
| Jul 28, 2026 | 62.06 | 62.80 | 61.68 | 62.36 | 29.00M |
| Jul 27, 2026 | 64.22 | 64.27 | 62.84 | 63.62 | 23.44M |
| Jul 24, 2026 | 63.95 | 64.15 | 63.24 | 63.33 | 20.53M |
| Jul 23, 2026 | 64.49 | 65.04 | 63.99 | 64.60 | 13.00M |
| Jul 22, 2026 | 64.64 | 65.19 | 64.63 | 64.99 | 13.40M |
| Jul 21, 2026 | 65.12 | 65.50 | 64.82 | 65.34 | 20.84M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median