iShares MSCI Emerging Markets ETF (EEM)
67.03
+0.12
(+0.18%)
USD |
NYSEARCA |
Sep 18, 16:00
67.06
+0.03
(+0.04%)
After-Hours: 20:00
EEM Price : 67.03 for Sept. 18, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 67.07 | 67.54 | 66.71 | 67.47 | 12.20M |
| Sep 02, 2026 | 66.81 | 67.20 | 66.77 | 67.15 | 9.798M |
| Sep 01, 2026 | 67.06 | 67.42 | 66.56 | 66.77 | 17.08M |
| Aug 31, 2026 | 67.29 | 67.41 | 66.81 | 67.02 | 20.91M |
| Aug 28, 2026 | 67.70 | 68.00 | 66.97 | 67.14 | 11.76M |
| Aug 27, 2026 | 67.57 | 67.69 | 67.20 | 67.61 | 10.91M |
| Aug 26, 2026 | 67.36 | 67.55 | 67.14 | 67.17 | 14.93M |
| Aug 25, 2026 | 66.84 | 67.29 | 66.63 | 67.25 | 16.40M |
| 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 |
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