iShares MSCI Emerging Markets ETF (EEM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	65.87	65.94	65.01	65.64	+0.95%	21,454,700
2026-08-06	64.68	65.56	64.47	65.02	-1.07%	20,782,000
2026-08-05	65.95	66.24	65.67	65.72	-0.42%	21,452,700
2026-08-04	65.22	66.14	65.12	66.00	+2.61%	25,811,400
2026-08-03	63.74	64.45	63.34	64.32	+0.36%	21,829,600
2026-07-31	64.93	65.06	63.51	64.09	+0.79%	31,148,600
2026-07-30	62.48	63.64	62.30	63.59	+4.13%	42,233,300
2026-07-29	61.73	62.70	60.77	61.07	-2.07%	32,436,600
2026-07-28	62.06	62.80	61.68	62.36	-1.98%	28,991,800
2026-07-27	64.22	64.27	62.85	63.62	+0.46%	23,439,900
2026-07-24	63.95	64.15	63.25	63.33	-1.97%	20,525,600
2026-07-23	64.49	65.04	63.99	64.60	-0.60%	13,003,300
2026-07-22	64.64	65.19	64.63	64.99	-0.54%	13,399,800
2026-07-21	65.12	65.50	64.82	65.34	+2.80%	20,839,300
2026-07-20	64.04	64.17	63.48	63.56	+0.43%	19,269,600
2026-07-17	62.30	63.89	62.01	63.29	-1.40%	35,145,100
2026-07-16	64.43	64.72	63.92	64.19	-2.10%	21,565,700
2026-07-15	65.87	66.04	64.66	65.57	-0.15%	30,073,900
2026-07-14	65.53	65.80	65.11	65.67	+1.81%	18,557,800
2026-07-13	65.19	65.29	64.39	64.50	-3.59%	25,474,800
2026-07-10	66.54	67.02	66.19	66.90	+0.18%	18,694,800
2026-07-09	66.57	66.96	66.37	66.78	+0.83%	19,566,800
2026-07-08	65.16	66.25	64.97	66.23	+0.78%	20,723,500
2026-07-07	65.99	66.33	65.26	65.72	-2.74%	26,285,100
2026-07-06	67.25	67.79	67.21	67.57	+2.85%	24,039,300
2026-07-02	66.53	67.19	64.80	65.70	-1.17%	34,258,700
2026-07-01	66.91	67.46	66.48	66.48	-2.82%	28,146,700
2026-06-30	67.59	68.50	67.48	68.41	+1.45%	20,384,300
2026-06-29	66.99	67.46	66.00	67.43	+0.36%	18,609,700
2026-06-26	66.34	67.72	66.27	67.19	-1.13%	24,158,700
2026-06-25	68.91	68.99	67.27	67.96	+1.06%	24,474,400
2026-06-24	67.38	67.61	66.60	67.25	+0.12%	22,973,300
2026-06-23	67.25	68.23	67.07	67.17	-5.67%	39,069,000
2026-06-22	71.29	71.57	70.99	71.21	+0.59%	25,302,200
2026-06-18	70.18	70.92	70.15	70.79	+3.25%	49,998,100
2026-06-17	69.57	70.08	68.41	68.56	-0.12%	36,131,300
2026-06-16	69.33	69.74	68.58	68.64	-1.59%	31,283,500
2026-06-15	69.61	69.88	69.38	69.75	+2.75%	37,751,500
2026-06-12	67.53	68.20	67.08	67.88	+0.56%	39,782,754
2026-06-11	65.27	67.59	65.17	67.50	+4.39%	41,505,660
2026-06-10	65.31	66.28	64.58	64.66	-1.76%	37,541,930
2026-06-09	67.21	67.45	64.07	65.82	+0.11%	42,106,672
2026-06-08	66.06	66.37	65.59	65.75	+1.80%	29,088,369
2026-06-05	66.73	66.89	64.36	64.59	-6.53%	56,184,498
2026-06-04	68.52	69.29	68.08	69.10	-1.17%	21,260,300
2026-06-03	70.42	70.47	69.56	69.92	-1.24%	22,147,100
2026-06-02	70.29	70.86	70.06	70.80	+1.03%	16,577,400
2026-06-01	69.38	70.51	69.13	70.08	+2.16%	31,731,100
2026-05-29	68.93	69.11	68.50	68.60	-0.01%	32,143,100
2026-05-28	67.65	68.77	67.43	68.61	+0.32%	33,058,600
2026-05-27	68.76	68.96	67.94	68.39	-0.01%	31,991,500
2026-05-26	67.72	68.50	67.69	68.40	+3.83%	25,457,000
2026-05-22	66.00	66.39	65.74	65.88	-0.23%	30,851,000
2026-05-21	65.23	66.35	65.05	66.03	+0.87%	28,726,400
2026-05-20	64.49	65.56	64.40	65.46	+1.87%	32,484,700
2026-05-19	63.62	64.85	63.48	64.26	-1.09%	37,009,400
2026-05-18	65.66	65.76	64.38	64.97	-0.15%	37,739,800
2026-05-15	65.23	65.47	64.72	65.07	-3.43%	34,830,900
2026-05-14	66.95	67.52	66.83	67.38	+0.25%	21,184,400
2026-05-13	66.57	67.45	66.27	67.21	+2.11%	26,065,400
2026-05-12	66.22	66.51	64.99	65.82	-3.05%	37,773,400
2026-05-11	67.83	68.15	67.59	67.89	-0.07%	14,667,100
2026-05-08	67.33	67.96	67.28	67.94	+2.03%	27,606,300
2026-05-07	67.67	67.67	66.48	66.59	-1.33%	34,734,700
2026-05-06	66.85	67.59	66.64	67.49	+3.20%	35,376,400
2026-05-05	64.98	65.63	64.89	65.40	+2.03%	18,701,000
2026-05-04	64.47	64.87	63.81	64.10	-0.05%	19,751,800
2026-05-01	63.84	64.67	63.80	64.13	+0.22%	22,489,200
2026-04-30	63.24	64.14	62.88	63.99	+2.07%	32,197,000
2026-04-29	63.07	63.12	62.44	62.69	-0.48%	21,066,100
2026-04-28	62.79	63.12	62.53	62.99	-1.02%	20,628,900
2026-04-27	63.90	63.98	63.50	63.64	-0.16%	14,689,400
2026-04-24	63.28	63.82	63.10	63.74	+2.23%	26,360,600
2026-04-23	62.75	63.07	61.70	62.35	-1.63%	33,271,500
2026-04-22	62.99	63.42	62.89	63.38	+1.82%	19,635,300
2026-04-21	63.28	63.37	62.15	62.25	-1.47%	25,552,600
2026-04-20	63.11	63.26	62.78	63.18	-0.72%	20,045,600
2026-04-17	63.53	64.22	63.37	63.64	+1.91%	46,228,600
2026-04-16	62.43	62.73	62.06	62.45	+0.40%	32,327,600
2026-04-15	62.04	62.32	61.86	62.20	-0.06%	26,278,700
2026-04-14	61.60	62.26	61.57	62.24	+1.92%	23,734,200
2026-04-13	60.08	61.13	60.00	61.07	+0.84%	24,457,400
2026-04-10	60.71	60.89	60.37	60.56	+0.46%	20,508,400
2026-04-09	59.76	60.52	59.49	60.28	-0.26%	35,719,500
2026-04-08	60.86	60.99	59.90	60.44	+5.46%	50,444,800
2026-04-07	57.17	57.33	56.33	57.31	+0.35%	28,112,800
2026-04-06	56.95	57.42	56.74	57.11	+0.92%	19,981,700
2026-04-02	55.57	57.03	55.43	56.59	-1.12%	33,449,800
2026-04-01	57.21	57.83	57.02	57.23	+0.77%	51,176,300
2026-03-31	54.94	56.86	54.88	56.79	+3.73%	64,809,400
2026-03-30	55.50	55.54	54.44	54.75	-0.82%	32,281,500
2026-03-27	55.35	55.74	55.00	55.20	-0.49%	38,596,100
2026-03-26	56.26	56.64	55.44	55.47	-3.40%	42,794,900
2026-03-25	57.42	57.77	57.03	57.42	+1.59%	36,444,000
2026-03-24	56.13	56.92	56.03	56.52	-1.38%	37,191,900
2026-03-23	56.89	57.84	56.56	57.31	+3.00%	61,193,400
2026-03-20	56.95	57.01	55.44	55.64	-3.44%	78,534,200
2026-03-19	56.44	57.87	56.26	57.62	+0.10%	50,957,600
2026-03-18	58.38	58.63	57.54	57.56	-2.03%	37,207,400
2026-03-17	58.88	59.06	58.53	58.75	+0.63%	24,929,100
2026-03-16	58.05	58.64	57.99	58.38	+2.78%	36,204,900
2026-03-13	57.62	58.01	56.66	56.80	-0.26%	47,897,100
2026-03-12	57.99	58.03	56.86	56.95	-3.20%	53,035,000
2026-03-11	58.70	59.16	58.39	58.83	+0.26%	35,658,200
2026-03-10	58.66	59.88	58.34	58.68	+0.39%	56,415,090
2026-03-09	56.66	58.65	56.24	58.45	+1.97%	65,072,527
2026-03-06	56.83	57.70	56.56	57.32	-0.54%	55,731,800
2026-03-05	58.02	58.58	56.89	57.63	-2.40%	81,396,900
2026-03-04	58.55	59.58	58.24	59.05	+1.08%	74,073,300
2026-03-03	57.97	58.91	56.74	58.42	-5.01%	99,942,900
2026-03-02	60.79	61.85	60.79	61.50	-1.73%	46,879,900
2026-02-27	62.20	65.96	62.12	62.58	-0.21%	34,830,100
2026-02-26	63.28	63.31	62.08	62.71	-0.95%	52,083,200
2026-02-25	63.42	63.43	63.04	63.31	+1.10%	42,201,200
2026-02-24	62.24	62.84	62.11	62.62	+1.57%	44,407,300
2026-02-23	62.02	62.25	61.51	61.65	-1.11%	36,573,400
2026-02-20	61.01	62.36	60.97	62.34	+2.13%	56,421,600
2026-02-19	60.83	61.07	60.58	61.04	-0.25%	38,043,800
2026-02-18	61.03	61.55	60.91	61.19	+0.53%	29,966,900
2026-02-17	60.72	61.08	60.19	60.87	-0.41%	38,127,200
2026-02-13	60.72	61.21	60.13	61.12	+0.43%	40,091,300
2026-02-12	61.84	61.91	60.68	60.86	-1.14%	48,070,600
2026-02-11	61.18	61.63	60.78	61.56	+1.58%	38,158,900
2026-02-10	60.72	60.82	60.42	60.60	+0.15%	32,247,100
2026-02-09	59.97	60.65	59.90	60.51	+0.73%	35,324,300
2026-02-06	59.24	60.09	59.22	60.07	+2.63%	37,534,800
2026-02-05	58.55	59.03	58.22	58.53	-0.46%	50,880,900
2026-02-04	59.89	59.91	58.55	58.80	-1.34%	50,852,400
2026-02-03	59.93	59.99	59.03	59.60	+0.54%	41,132,300
2026-02-02	58.58	59.47	58.56	59.28	+0.30%	44,512,300
2026-01-30	59.81	60.07	58.83	59.10	-2.22%	73,861,200
2026-01-29	60.86	60.95	59.55	60.44	-0.51%	70,851,900
2026-01-28	60.87	60.87	60.37	60.75	+0.68%	52,067,700
2026-01-27	59.97	60.37	59.88	60.34	+1.98%	62,222,300
2026-01-26	59.04	59.39	58.99	59.17	+0.17%	37,945,000
2026-01-23	58.56	59.15	58.43	59.07	+0.63%	31,584,700
2026-01-22	58.70	58.93	58.50	58.70	+0.76%	33,731,400
2026-01-21	57.99	58.48	57.92	58.26	+1.66%	44,193,800
2026-01-20	57.35	57.75	57.24	57.31	-0.97%	37,026,900
2026-01-16	57.97	58.01	57.57	57.87	-0.38%	30,624,000
2026-01-15	58.15	58.38	57.93	58.09	+0.59%	60,438,100
2026-01-14	57.58	57.77	57.44	57.75	+0.42%	45,156,200
2026-01-13	57.77	57.81	57.38	57.51	-0.74%	34,414,900
2026-01-12	57.24	57.97	57.21	57.94	+1.40%	47,304,300
2026-01-09	56.88	57.16	56.71	57.14	+0.47%	31,540,700
2026-01-08	56.75	56.89	56.62	56.87	+0.04%	27,719,800
2026-01-07	57.03	57.05	56.80	56.85	-0.75%	26,931,300
2026-01-06	57.17	57.43	57.16	57.28	+0.74%	29,801,700
2026-01-05	56.59	56.86	56.36	56.86	+1.10%	37,082,500
2026-01-02	55.89	56.25	55.81	56.24	+2.80%	38,255,900
2025-12-31	54.90	54.92	54.68	54.71	-0.31%	20,000,900
2025-12-30	54.87	54.99	54.81	54.88	+0.40%	24,643,051
2025-12-29	54.52	54.68	54.43	54.66	-0.26%	18,816,660
2025-12-26	54.57	54.82	54.53	54.80	+0.70%	11,352,000
2025-12-24	54.41	54.46	54.34	54.42	+0.20%	9,565,300
2025-12-23	53.99	54.33	53.90	54.31	+0.56%	25,319,700
2025-12-22	53.97	54.05	53.89	54.01	+0.54%	21,645,200
2025-12-19	53.54	53.89	53.50	53.72	+0.98%	28,831,700
2025-12-18	53.27	53.50	53.14	53.20	+1.14%	29,985,700
2025-12-17	53.26	53.31	52.58	52.60	-0.72%	35,740,800
2025-12-16	52.96	53.13	52.77	52.98	-2.03%	38,180,700
2025-12-15	54.55	54.58	54.07	54.08	-0.29%	29,137,000
2025-12-12	54.91	54.95	54.10	54.24	-1.17%	30,590,000
2025-12-11	54.70	54.95	54.48	54.88	-0.47%	22,013,619
2025-12-10	54.65	55.24	54.58	55.14	+1.12%	35,022,922
2025-12-09	54.30	54.58	54.25	54.53	-0.16%	17,789,160
2025-12-08	54.87	54.87	54.48	54.62	-0.22%	29,055,650
2025-12-05	54.93	55.12	54.67	54.74	+0.75%	20,114,551
2025-12-04	54.41	54.41	54.18	54.33	-0.02%	14,443,500
2025-12-03	54.14	54.35	54.05	54.34	+0.07%	16,750,180
2025-12-02	54.36	54.38	54.07	54.30	+0.04%	22,523,090
2025-12-01	54.15	54.45	54.15	54.28	-0.07%	17,761,800
2025-11-28	54.16	54.37	54.12	54.32	+0.15%	15,053,400
2025-11-26	54.10	54.33	53.96	54.24	+0.72%	22,161,641
2025-11-25	53.63	53.87	53.21	53.85	+0.35%	25,248,180
2025-11-24	53.12	53.70	53.12	53.66	+1.05%	33,650,559
2025-11-21	52.71	53.33	52.38	53.10	-0.02%	40,328,781
2025-11-20	54.43	54.48	53.08	53.11	-1.37%	32,026,350
2025-11-19	53.84	54.17	53.61	53.85	-0.35%	20,897,930
2025-11-18	53.88	54.24	53.67	54.04	-0.50%	29,360,260
2025-11-17	54.52	54.89	54.14	54.31	-1.18%	24,765,070
2025-11-14	54.53	55.30	54.41	54.96	+0.05%	27,660,029
2025-11-13	55.70	55.73	54.81	54.93	-1.17%	29,877,471
2025-11-12	55.66	55.66	55.41	55.58	+0.02%	24,137,859
2025-11-11	55.51	55.70	55.37	55.57	+0.11%	22,791,820
2025-11-10	55.28	55.55	55.09	55.51	+1.76%	27,712,189
2025-11-07	54.20	54.55	53.80	54.55	-0.29%	32,432,330
2025-11-06	55.07	55.22	54.52	54.71	-0.74%	24,880,811
2025-11-05	54.64	55.25	54.61	55.12	+0.90%	22,362,010
2025-11-04	54.73	55.06	54.61	54.63	-1.83%	25,655,750
2025-11-03	55.69	55.73	55.37	55.65	+0.63%	18,735,930
2025-10-31	55.34	55.38	55.03	55.30	-0.23%	29,316,430
2025-10-30	55.45	55.66	55.31	55.43	-1.04%	22,532,840
2025-10-29	56.22	56.31	55.74	56.01	+0.57%	32,924,602
2025-10-28	55.38	55.77	55.33	55.69	-0.04%	25,911,551
2025-10-27	55.72	55.74	55.50	55.71	+1.11%	24,016,510
2025-10-24	55.18	55.20	55.01	55.10	+0.66%	19,506,250
2025-10-23	54.48	54.86	54.46	54.74	+0.88%	19,655,840
2025-10-22	54.43	54.69	54.01	54.26	-0.09%	23,595,471
2025-10-21	54.59	54.59	54.31	54.31	-1.11%	27,091,779
2025-10-20	54.56	55.02	54.55	54.92	+1.37%	29,450,609
2025-10-17	53.83	54.27	53.80	54.18	-0.02%	24,373,619
2025-10-16	54.34	54.58	54.05	54.19	+0.65%	29,782,029
2025-10-15	53.85	54.04	53.51	53.84	+1.64%	31,145,699
2025-10-14	52.61	53.37	52.53	52.97	-0.90%	36,062,762
2025-10-13	53.44	53.65	53.20	53.45	+2.91%	34,717,488
2025-10-10	53.96	54.04	51.82	51.94	-3.69%	67,908,250
2025-10-09	54.52	54.53	53.80	53.93	-1.03%	24,685,539
2025-10-08	54.13	54.49	54.12	54.49	+0.80%	15,391,630
2025-10-07	54.68	54.69	54.02	54.06	-0.77%	18,605,590
2025-10-06	54.35	54.55	54.30	54.48	+0.46%	17,890,471
2025-10-03	54.33	54.39	54.06	54.23	+0.30%	21,836,029
2025-10-02	54.35	54.35	53.90	54.07	+0.46%	27,872,029
2025-10-01	53.59	53.85	53.59	53.82	+0.79%	29,971,270
2025-09-30	53.34	53.44	53.20	53.40	+0.39%	25,165,260
2025-09-29	53.24	53.39	53.12	53.19	+0.91%	26,754,740
2025-09-26	52.44	52.71	52.34	52.71	-0.19%	22,608,779
2025-09-25	52.78	52.98	52.63	52.81	-0.58%	27,611,881
2025-09-24	53.26	53.34	53.05	53.12	-0.34%	24,947,221
2025-09-23	53.32	53.53	53.24	53.30	+0.06%	21,298,580
2025-09-22	53.05	53.28	52.98	53.27	+0.49%	18,357,711
2025-09-19	53.07	53.12	52.91	53.01	-0.23%	37,385,059
2025-09-18	52.91	53.16	52.78	53.13	-0.24%	30,544,529
2025-09-17	53.25	53.67	52.98	53.26	+0.43%	53,353,367
2025-09-16	52.88	53.07	52.77	53.03	+0.74%	28,614,381
2025-09-15	52.58	52.67	52.48	52.64	+0.73%	22,076,430
2025-09-12	52.33	52.35	52.19	52.26	-0.06%	17,773,080
2025-09-11	51.89	52.32	51.87	52.29	+1.46%	38,948,461
2025-09-10	51.60	51.75	51.50	51.54	+0.68%	27,151,980
2025-09-09	51.11	51.28	51.10	51.19	+0.55%	23,818,570
2025-09-08	50.71	50.92	50.63	50.91	+0.91%	23,345,119
2025-09-05	50.53	50.62	50.17	50.45	+1.20%	24,805,859
2025-09-04	49.69	49.85	49.53	49.85	-0.32%	14,791,960
2025-09-03	49.97	50.07	49.88	50.01	+0.38%	29,036,029
2025-09-02	49.41	49.83	49.34	49.82	-0.08%	24,343,881
2025-08-29	49.81	49.90	49.65	49.86	-0.48%	24,867,359
2025-08-28	49.86	50.12	49.84	50.10	+0.38%	21,353,961
2025-08-27	49.63	49.93	49.59	49.91	-0.60%	31,452,900
2025-08-26	50.29	50.36	50.16	50.21	-0.26%	25,684,051
2025-08-25	50.54	50.66	50.33	50.34	-0.57%	23,701,439
2025-08-22	49.93	50.63	49.89	50.63	+1.99%	31,264,250
2025-08-21	49.58	49.74	49.54	49.64	-0.22%	14,428,470
2025-08-20	49.73	49.80	49.45	49.75	-0.14%	20,299,189
2025-08-19	50.10	50.10	49.76	49.82	-0.82%	17,227,000
2025-08-18	50.16	50.24	50.10	50.23	+0.58%	19,212,461
2025-08-15	50.03	50.08	49.88	49.94	+0.12%	24,042,561
2025-08-14	49.87	50.01	49.74	49.88	-1.23%	28,016,609
2025-08-13	50.45	50.59	50.41	50.50	+1.20%	28,585,670
2025-08-12	49.51	49.93	49.47	49.90	+1.22%	22,908,721
2025-08-11	49.40	49.45	49.23	49.30	-0.28%	15,176,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.79%). Worst month: Oct (-1.84%). Based on 5 years of daily data (2022–2026).

Jan+3.05%
Feb+0.48%
Mar-0.77%
Apr+2.55%
May+2.70%
Jun+1.36%
Jul+0.59%
Aug+0.26%
Sep+3.61%
Oct-1.84%
Nov+3.79%
Dec-1.37%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Emerging Markets ETF's (EEM) latest close?

65.64 on 2026-08-07, from the Closelook data lake's daily price record.

What is EEM's 52-week high and low?

71.57 high and 49.23 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Emerging Markets ETF's strongest and weakest month historically?

Historically, EEM's strongest calendar month has been Nov (average +3.79%) and its weakest Oct (average -1.84%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.