iShares MSCI Emerging Markets ETF (EEM)
66.80
+0.70
(+1.06%)
USD |
NYSEARCA |
Oct 09, 16:00
66.73
-0.07
(-0.10%)
After-Hours: 20:00
EEM Price : 66.80 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 66.83 | 66.93 | 66.54 | 66.80 | 14.97M |
| Oct 08, 2026 | 66.46 | 66.62 | 65.69 | 66.10 | 35.61M |
| Oct 07, 2026 | 67.18 | 67.54 | 66.89 | 67.37 | 17.22M |
| Oct 06, 2026 | 68.75 | 68.76 | 68.25 | 68.27 | 14.50M |
| Oct 05, 2026 | 68.45 | 68.88 | 68.36 | 68.73 | 16.44M |
| Oct 02, 2026 | 67.60 | 67.88 | 67.20 | 67.67 | 18.36M |
| Oct 01, 2026 | 66.72 | 67.01 | 66.16 | 66.81 | 18.93M |
| Sep 30, 2026 | 67.12 | 67.16 | 66.59 | 66.79 | 21.44M |
| Sep 29, 2026 | 67.26 | 67.44 | 66.95 | 67.40 | 12.98M |
| Sep 28, 2026 | 67.17 | 67.46 | 66.50 | 67.20 | 23.11M |
| Sep 25, 2026 | 67.79 | 68.17 | 67.48 | 67.98 | 19.75M |
| Sep 24, 2026 | 67.57 | 67.69 | 66.99 | 67.25 | 18.07M |
| Sep 23, 2026 | 68.48 | 68.53 | 67.53 | 67.71 | 23.85M |
| Sep 22, 2026 | 68.53 | 69.23 | 68.50 | 69.10 | 20.11M |
| Sep 21, 2026 | 68.29 | 68.93 | 68.13 | 68.83 | 21.98M |
| Sep 18, 2026 | 66.84 | 67.06 | 66.56 | 67.03 | 19.43M |
| Sep 17, 2026 | 66.78 | 67.08 | 66.70 | 66.91 | 18.61M |
| Sep 16, 2026 | 66.41 | 66.58 | 65.29 | 65.72 | 17.61M |
| Sep 15, 2026 | 66.12 | 66.14 | 65.56 | 65.76 | 13.86M |
| Sep 14, 2026 | 65.95 | 66.48 | 65.72 | 65.99 | 24.21M |
| Sep 11, 2026 | 67.98 | 68.03 | 67.69 | 67.84 | 21.48M |
| Sep 10, 2026 | 67.37 | 67.51 | 66.96 | 67.00 | 22.82M |
| Sep 09, 2026 | 68.66 | 69.00 | 68.30 | 68.48 | 16.27M |
| Sep 08, 2026 | 68.99 | 69.12 | 68.72 | 68.83 | 18.05M |
| Sep 04, 2026 | 67.73 | 68.73 | 67.72 | 68.70 | 22.13M |
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