EEM Historical Prices
NYSEARCA: EEMiSharesDiversified Emerging MktsETFUSD
66.80+0.70 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 66.80 0.00%
EEM price history
The price history for iShares MSCI Emerging (EEM) on this page begins on April 14, 2003, when the stock closed at $11.57; it most recently closed at $66.10 on October 5, 2026. The highest price in this record is $71.57, reached on June 22, 2026; the latest close is 7.6% below that peak. Across the 22 complete calendar years in the table, EEM finished higher in 14 and lower in 8. Its best year was 2009 (+58.6%) and its worst was 2008 (-45.8%).
Over roughly 23 years the share price changed +471.4%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, EEM has gained 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EEM returns
1 week
-1.06%
1 month
-3.97%
3 months
-1.02%
6 months
+9.65%
Year to date
+20.82%
1 year
+21.31%
3 years
+74.59%
5 years
+27.26%
EEM price return, excluding dividends.
EEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.10 | +17.53% |
| 2025 | 56.24 | +33.43% |
| 2024 | 42.15 | +4.82% |
| 2023 | 40.21 | +6.09% |
| 2022 | 37.90 | -22.42% |
| 2021 | 48.85 | -5.46% |
| 2020 | 51.67 | +15.00% |
| 2019 | 44.93 | +13.20% |
| 2018 | 39.69 | -15.77% |
| 2017 | 47.12 | +34.59% |
| 2016 | 35.01 | +8.76% |
| 2015 | 32.19 | -16.97% |
| 2014 | 38.77 | -3.36% |
| 2013 | 40.12 | -10.82% |
| 2012 | 44.99 | +18.58% |
| 2011 | 37.94 | -20.36% |
| 2010 | 47.64 | +14.80% |
| 2009 | 41.50 | +58.64% |
| 2008 | 26.16 | -45.75% |
| 2007 | 48.22 | +26.71% |
| 2006 | 38.06 | +29.37% |
| 2005 | 29.42 | +31.16% |
| 2004 | 22.43 | +20.45% |
| 2003* | 18.62 | +60.95% |
EEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.46 | 66.62 | 65.69 | 66.10 | -1.89% | |
| 67.19 | 67.54 | 66.89 | 67.37 | -1.32% | |
| 68.75 | 68.76 | 68.25 | 68.27 | -0.67% | |
| 68.45 | 68.88 | 68.36 | 68.73 | +1.57% | |
| 67.60 | 67.88 | 67.21 | 67.67 | +1.29% | |
| 66.72 | 67.01 | 66.16 | 66.81 | +0.03% | |
| 67.12 | 67.16 | 66.59 | 66.79 | -0.91% | |
| 67.26 | 67.44 | 66.95 | 67.40 | +0.30% | |
| 67.17 | 67.47 | 66.50 | 67.20 | -1.15% | |
| 67.79 | 68.17 | 67.49 | 67.98 | +1.09% | |
| 67.57 | 67.69 | 66.99 | 67.25 | -0.68% | |
| 68.48 | 68.53 | 67.53 | 67.71 | -2.01% | |
| 68.53 | 69.23 | 68.50 | 69.10 | +0.39% | |
| 68.29 | 68.93 | 68.13 | 68.83 | +2.69% | |
| 66.84 | 67.07 | 66.57 | 67.03 | +0.18% | |
| 66.78 | 67.08 | 66.71 | 66.91 | +1.81% | |
| 66.41 | 66.58 | 65.29 | 65.72 | -0.06% | |
| 66.12 | 66.14 | 65.56 | 65.76 | -0.35% | |
| 65.95 | 66.49 | 65.72 | 65.99 | -2.73% | |
| 67.98 | 68.03 | 67.69 | 67.84 | +1.25% | |
| 67.37 | 67.51 | 66.96 | 67.00 | -2.16% | |
| 68.66 | 69.00 | 68.30 | 68.48 | -0.51% | |
| 68.99 | 69.13 | 68.72 | 68.83 | +0.19% | |
| 67.73 | 68.73 | 67.73 | 68.70 | +1.82% | |
| 67.07 | 67.55 | 66.71 | 67.47 | +0.48% | |
| 66.81 | 67.20 | 66.77 | 67.15 | +0.57% | |
| 67.06 | 67.43 | 66.56 | 66.77 | -0.37% | |
| 67.29 | 67.41 | 66.81 | 67.02 | -0.18% | |
| 67.70 | 68.00 | 66.97 | 67.14 | -0.70% | |
| 67.57 | 67.69 | 67.21 | 67.61 | +0.66% | |
| 67.36 | 67.55 | 67.14 | 67.17 | -0.12% | |
| 66.84 | 67.29 | 66.63 | 67.25 | +1.72% | |
| 66.40 | 66.44 | 65.78 | 66.11 | -1.50% | |
| 67.43 | 67.49 | 66.97 | 67.12 | +0.75% | |
| 66.18 | 66.81 | 66.14 | 66.62 | +0.77% | |
| 66.55 | 66.60 | 65.84 | 66.11 | +1.18% | |
| 66.03 | 66.28 | 65.25 | 65.34 | -2.94% | |
| 67.33 | 67.94 | 67.23 | 67.32 | +1.07% | |
| 66.85 | 67.09 | 66.42 | 66.61 | -0.10% | |
| 66.42 | 66.97 | 66.35 | 66.68 | +0.33% | |
| 66.61 | 66.67 | 66.20 | 66.46 | +1.57% | |
| 65.62 | 65.75 | 65.19 | 65.43 | +0.40% | |
| 65.21 | 65.36 | 64.98 | 65.17 | -0.72% | |
| 65.87 | 65.94 | 65.01 | 65.64 | +0.95% | |
| 64.68 | 65.56 | 64.47 | 65.02 | -1.07% | |
| 65.95 | 66.24 | 65.67 | 65.72 | -0.42% | |
| 65.22 | 66.14 | 65.12 | 66.00 | +2.61% | |
| 63.74 | 64.45 | 63.34 | 64.32 | +0.36% | |
| 64.93 | 65.06 | 63.51 | 64.09 | +0.79% | |
| 62.48 | 63.64 | 62.30 | 63.59 | +4.13% | |
| 61.73 | 62.70 | 60.77 | 61.07 | -2.07% | |
| 62.06 | 62.80 | 61.68 | 62.36 | -1.98% | |
| 64.22 | 64.27 | 62.85 | 63.62 | +0.46% | |
| 63.95 | 64.15 | 63.25 | 63.33 | -1.97% | |
| 64.49 | 65.04 | 63.99 | 64.60 | -0.60% | |
| 64.64 | 65.19 | 64.63 | 64.99 | -0.54% | |
| 65.12 | 65.50 | 64.82 | 65.34 | +2.80% | |
| 64.04 | 64.17 | 63.48 | 63.56 | +0.43% | |
| 62.30 | 63.89 | 62.01 | 63.29 | -1.40% | |
| 64.43 | 64.72 | 63.92 | 64.19 | -2.10% | |
| 65.87 | 66.04 | 64.66 | 65.57 | -0.15% | |
| 65.53 | 65.80 | 65.11 | 65.67 | +1.81% | |
| 65.19 | 65.29 | 64.39 | 64.50 | -3.59% | |
| 66.54 | 67.02 | 66.19 | 66.90 | +0.18% | |
| 66.57 | 66.96 | 66.37 | 66.78 | +0.83% | |
| 65.16 | 66.25 | 64.97 | 66.23 | +0.78% | |
| 65.99 | 66.33 | 65.26 | 65.72 | -2.74% | |
| 67.25 | 67.79 | 67.21 | 67.57 | +2.85% | |
| 66.53 | 67.19 | 64.80 | 65.70 | -1.17% | |
| 66.91 | 67.46 | 66.48 | 66.48 | -2.82% | |
| 67.59 | 68.50 | 67.48 | 68.41 | +1.45% | |
| 66.99 | 67.46 | 66.00 | 67.43 | +0.36% | |
| 66.34 | 67.72 | 66.27 | 67.19 | -1.13% | |
| 68.91 | 68.99 | 67.27 | 67.96 | +1.06% | |
| 67.38 | 67.61 | 66.60 | 67.25 | +0.12% | |
| 67.25 | 68.23 | 67.07 | 67.17 | -5.67% | |
| 71.29 | 71.57 | 70.99 | 71.21 | +0.59% | |
| 70.18 | 70.92 | 70.15 | 70.79 | +3.25% | |
| 69.57 | 70.08 | 68.41 | 68.56 | -0.12% | |
| 69.33 | 69.74 | 68.58 | 68.64 | -1.59% | |
| 69.61 | 69.88 | 69.38 | 69.75 | +2.75% | |
| 67.53 | 68.20 | 67.09 | 67.88 | +0.56% | |
| 65.27 | 67.60 | 65.18 | 67.50 | +4.39% | |
| 65.31 | 66.28 | 64.58 | 64.66 | -1.76% | |
| 67.21 | 67.46 | 64.07 | 65.82 | +0.11% | |
| 66.07 | 66.37 | 65.59 | 65.75 | +1.80% | |
| 66.73 | 66.89 | 64.36 | 64.59 | -6.53% | |
| 68.52 | 69.29 | 68.08 | 69.10 | -1.17% | |
| 70.42 | 70.47 | 69.56 | 69.92 | -1.24% | |
| 70.29 | 70.86 | 70.06 | 70.80 | +1.03% | |
| 69.38 | 70.51 | 69.13 | 70.08 | +2.16% | |
| 68.93 | 69.11 | 68.50 | 68.60 | -0.01% | |
| 67.65 | 68.77 | 67.43 | 68.61 | +0.32% | |
| 68.76 | 68.96 | 67.94 | 68.39 | -0.01% | |
| 67.72 | 68.50 | 67.69 | 68.40 | +3.83% | |
| 66.00 | 66.39 | 65.74 | 65.88 | -0.23% | |
| 65.23 | 66.35 | 65.05 | 66.03 | +0.87% | |
| 64.49 | 65.56 | 64.40 | 65.46 | +1.87% | |
| 63.62 | 64.85 | 63.48 | 64.26 | -1.09% | |
| 65.66 | 65.76 | 64.38 | 64.97 | -0.15% | |
| 65.23 | 65.47 | 64.72 | 65.07 | -3.43% | |
| 66.95 | 67.52 | 66.83 | 67.38 | +0.25% | |
| 66.57 | 67.45 | 66.27 | 67.21 | +2.11% | |
| 66.22 | 66.51 | 64.99 | 65.82 | -3.05% | |
| 67.83 | 68.15 | 67.59 | 67.89 | -0.07% | |
| 67.33 | 67.96 | 67.28 | 67.94 | +2.03% | |
| 67.67 | 67.67 | 66.48 | 66.59 | -1.33% | |
| 66.85 | 67.59 | 66.64 | 67.49 | +3.20% | |
| 64.98 | 65.63 | 64.89 | 65.40 | +2.03% | |
| 64.47 | 64.87 | 63.81 | 64.10 | -0.05% | |
| 63.84 | 64.67 | 63.80 | 64.13 | +0.22% | |
| 63.24 | 64.14 | 62.88 | 63.99 | +2.07% | |
| 63.07 | 63.12 | 62.44 | 62.69 | -0.48% | |
| 62.79 | 63.12 | 62.53 | 62.99 | -1.02% | |
| 63.90 | 63.98 | 63.50 | 63.64 | -0.16% | |
| 63.28 | 63.82 | 63.10 | 63.74 | +2.23% | |
| 62.75 | 63.07 | 61.70 | 62.35 | -1.63% | |
| 62.99 | 63.42 | 62.89 | 63.38 | +1.82% | |
| 63.28 | 63.37 | 62.15 | 62.25 | -1.47% | |
| 63.11 | 63.26 | 62.78 | 63.18 | -0.72% | |
| 63.53 | 64.22 | 63.37 | 63.64 | +1.91% | |
| 62.43 | 62.73 | 62.06 | 62.45 | +0.40% | |
| 62.04 | 62.32 | 61.86 | 62.20 | -0.06% | |
| 61.60 | 62.26 | 61.57 | 62.24 | +1.92% | |
| 60.08 | 61.13 | 60.00 | 61.07 | +0.84% | |
| 60.71 | 60.89 | 60.37 | 60.56 | +0.46% | |
| 59.76 | 60.52 | 59.49 | 60.28 | -0.26% | |
| 60.86 | 60.99 | 59.90 | 60.44 | +5.46% | |
| 57.17 | 57.33 | 56.33 | 57.31 | +0.35% | |
| 56.95 | 57.42 | 56.74 | 57.11 | +0.92% | |
| 55.57 | 57.03 | 55.43 | 56.59 | -1.12% | |
| 57.21 | 57.83 | 57.02 | 57.23 | +0.77% | |
| 54.94 | 56.86 | 54.88 | 56.79 | +3.73% | |
| 55.50 | 55.54 | 54.44 | 54.75 | -0.82% | |
| 55.35 | 55.74 | 55.00 | 55.20 | -0.49% | |
| 56.26 | 56.64 | 55.44 | 55.47 | -3.40% | |
| 57.42 | 57.77 | 57.03 | 57.42 | +1.59% | |
| 56.13 | 56.92 | 56.03 | 56.52 | -1.38% | |
| 56.89 | 57.84 | 56.56 | 57.31 | +3.00% | |
| 56.95 | 57.01 | 55.44 | 55.64 | -3.44% | |
| 56.44 | 57.87 | 56.26 | 57.62 | +0.10% | |
| 58.38 | 58.63 | 57.54 | 57.56 | -2.03% | |
| 58.88 | 59.06 | 58.53 | 58.75 | +0.63% | |
| 58.05 | 58.64 | 57.99 | 58.38 | +2.78% | |
| 57.62 | 58.01 | 56.66 | 56.80 | -0.26% | |
| 57.99 | 58.03 | 56.86 | 56.95 | -3.20% | |
| 58.70 | 59.16 | 58.39 | 58.83 | +0.26% | |
| 58.66 | 59.88 | 58.34 | 58.68 | +0.39% | |
| 56.66 | 58.65 | 56.24 | 58.45 | +1.97% | |
| 56.83 | 57.70 | 56.56 | 57.32 | -0.54% | |
| 58.02 | 58.58 | 56.89 | 57.63 | -2.40% | |
| 58.55 | 59.58 | 58.24 | 59.05 | +1.08% | |
| 57.97 | 58.91 | 56.74 | 58.42 | -5.01% | |
| 60.79 | 61.85 | 60.79 | 61.50 | -1.73% | |
| 62.20 | 65.96 | 62.12 | 62.58 | -0.21% | |
| 63.28 | 63.31 | 62.08 | 62.71 | -0.95% | |
| 63.42 | 63.43 | 63.04 | 63.31 | +1.10% | |
| 62.24 | 62.84 | 62.11 | 62.62 | +1.57% | |
| 62.02 | 62.25 | 61.51 | 61.65 | -1.11% | |
| 61.01 | 62.36 | 60.97 | 62.34 | +2.13% | |
| 60.83 | 61.07 | 60.58 | 61.04 | -0.25% | |
| 61.03 | 61.55 | 60.91 | 61.19 | +0.53% | |
| 60.72 | 61.08 | 60.19 | 60.87 | -0.41% | |
| 60.72 | 61.21 | 60.13 | 61.12 | +0.43% | |
| 61.84 | 61.91 | 60.68 | 60.86 | -1.14% | |
| 61.18 | 61.63 | 60.78 | 61.56 | +1.58% | |
| 60.72 | 60.82 | 60.42 | 60.60 | +0.15% | |
| 59.97 | 60.65 | 59.90 | 60.51 | +0.73% | |
| 59.24 | 60.09 | 59.22 | 60.07 | +2.63% | |
| 58.55 | 59.03 | 58.22 | 58.53 | -0.46% | |
| 59.89 | 59.91 | 58.55 | 58.80 | -1.34% | |
| 59.93 | 59.99 | 59.03 | 59.60 | +0.54% | |
| 58.58 | 59.47 | 58.56 | 59.28 | +0.30% | |
| 59.81 | 60.07 | 58.83 | 59.10 | -2.22% | |
| 60.86 | 60.95 | 59.55 | 60.44 | -0.51% | |
| 60.87 | 60.87 | 60.37 | 60.75 | +0.68% | |
| 59.97 | 60.37 | 59.88 | 60.34 | +1.98% | |
| 59.04 | 59.39 | 58.99 | 59.17 | +0.17% | |
| 58.56 | 59.15 | 58.43 | 59.07 | +0.63% | |
| 58.70 | 58.93 | 58.50 | 58.70 | +0.76% | |
| 57.99 | 58.48 | 57.92 | 58.26 | +1.66% | |
| 57.35 | 57.75 | 57.24 | 57.31 | -0.97% | |
| 57.97 | 58.01 | 57.57 | 57.87 | -0.38% | |
| 58.15 | 58.38 | 57.93 | 58.09 | +0.59% | |
| 57.58 | 57.77 | 57.44 | 57.75 | +0.42% | |
| 57.77 | 57.81 | 57.38 | 57.51 | -0.74% | |
| 57.24 | 57.97 | 57.21 | 57.94 | +1.40% | |
| 56.88 | 57.16 | 56.71 | 57.14 | +0.47% | |
| 56.75 | 56.89 | 56.62 | 56.87 | +0.04% | |
| 57.03 | 57.05 | 56.80 | 56.85 | -0.75% | |
| 57.17 | 57.43 | 57.16 | 57.28 | +0.74% | |
| 56.59 | 56.86 | 56.36 | 56.86 | +1.10% | |
| 55.89 | 56.25 | 55.81 | 56.24 | +2.80% | |
| 54.90 | 54.92 | 54.68 | 54.71 | -0.31% | |
| 54.87 | 54.99 | 54.81 | 54.88 | +0.40% | |
| 54.52 | 54.68 | 54.43 | 54.66 | -0.26% | |
| 54.57 | 54.82 | 54.53 | 54.80 | +0.70% | |
| 54.41 | 54.46 | 54.34 | 54.42 | +0.20% | |
| 53.99 | 54.33 | 53.90 | 54.31 | +0.56% | |
| 53.97 | 54.05 | 53.89 | 54.01 | +0.54% | |
| 53.54 | 53.89 | 53.50 | 53.72 | +0.98% | |
| 53.27 | 53.50 | 53.14 | 53.20 | +1.14% | |
| 53.26 | 53.31 | 52.58 | 52.60 | -0.72% | |
| 52.96 | 53.13 | 52.77 | 52.98 | -2.03% | |
| 54.55 | 54.58 | 54.07 | 54.08 | -0.29% | |
| 54.91 | 54.95 | 54.10 | 54.24 | -1.17% | |
| 54.70 | 54.95 | 54.48 | 54.88 | -0.47% | |
| 54.65 | 55.24 | 54.58 | 55.14 | +1.12% | |
| 54.30 | 54.58 | 54.25 | 54.53 | -0.16% | |
| 54.87 | 54.87 | 54.48 | 54.62 | -0.22% | |
| 54.93 | 55.12 | 54.67 | 54.74 | +0.75% | |
| 54.41 | 54.41 | 54.18 | 54.33 | -0.02% | |
| 54.14 | 54.35 | 54.05 | 54.34 | +0.07% | |
| 54.36 | 54.38 | 54.07 | 54.30 | +0.04% | |
| 54.15 | 54.45 | 54.15 | 54.28 | -0.07% | |
| 54.16 | 54.37 | 54.12 | 54.32 | +0.15% | |
| 54.10 | 54.33 | 53.96 | 54.24 | +0.72% | |
| 53.63 | 53.87 | 53.21 | 53.85 | +0.35% | |
| 53.12 | 53.70 | 53.12 | 53.66 | +1.05% | |
| 52.71 | 53.33 | 52.38 | 53.10 | -0.02% | |
| 54.43 | 54.49 | 53.08 | 53.11 | -1.37% | |
| 53.84 | 54.17 | 53.61 | 53.85 | -0.35% | |
| 53.88 | 54.25 | 53.68 | 54.04 | -0.50% | |
| 54.52 | 54.89 | 54.14 | 54.31 | -1.18% | |
| 54.53 | 55.30 | 54.41 | 54.96 | +0.05% | |
| 55.70 | 55.73 | 54.82 | 54.93 | -1.17% | |
| 55.66 | 55.66 | 55.42 | 55.58 | +0.02% | |
| 55.51 | 55.70 | 55.37 | 55.57 | +0.11% | |
| 55.28 | 55.55 | 55.10 | 55.51 | +1.76% | |
| 54.21 | 54.55 | 53.80 | 54.55 | -0.29% | |
| 55.07 | 55.22 | 54.52 | 54.71 | -0.74% | |
| 54.64 | 55.25 | 54.61 | 55.12 | +0.90% | |
| 54.73 | 55.07 | 54.61 | 54.63 | -1.83% | |
| 55.69 | 55.73 | 55.37 | 55.65 | +0.63% | |
| 55.34 | 55.39 | 55.03 | 55.30 | -0.23% | |
| 55.45 | 55.66 | 55.32 | 55.43 | -1.04% | |
| 56.22 | 56.31 | 55.75 | 56.01 | +0.57% | |
| 55.38 | 55.77 | 55.33 | 55.69 | -0.04% | |
| 55.72 | 55.74 | 55.50 | 55.71 | +1.11% | |
| 55.18 | 55.21 | 55.01 | 55.10 | +0.66% | |
| 54.48 | 54.86 | 54.46 | 54.74 | +0.88% | |
| 54.43 | 54.69 | 54.01 | 54.26 | -0.09% | |
| 54.59 | 54.59 | 54.31 | 54.31 | -1.11% | |
| 54.56 | 55.03 | 54.56 | 54.92 | +1.37% | |
| 53.83 | 54.28 | 53.80 | 54.18 | -0.02% | |
| 54.34 | 54.58 | 54.05 | 54.19 | +0.65% | |
| 53.85 | 54.04 | 53.51 | 53.84 | +1.64% | |
| 52.61 | 53.37 | 52.53 | 52.97 | -0.90% | |
| 53.44 | 53.65 | 53.20 | 53.45 | +2.91% | |
| 53.96 | 54.04 | 51.82 | 51.94 | -3.69% | |
| 54.52 | 54.53 | 53.80 | 53.93 | -1.03% | |
| 54.13 | 54.49 | 54.12 | 54.49 | — |