NYSEArca - Delayed Quote
USD
iShares MSCI Emerging Markets ETF (EEM)
68.70
+1.23
(+1.82%)
At close: September 4 at 4:00:00 PM EDT
68.77
+0.07
(+0.10%)
After hours: September 4 at 7:59:32 PM EDT
Trade EEM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
67.73
68.73
67.73
68.70
68.70
22,132,500
Sep 3, 2026
67.07
67.55
66.71
67.47
67.47
12,193,800
Sep 2, 2026
66.81
67.20
66.77
67.15
67.15
9,798,200
Sep 1, 2026
67.06
67.43
66.56
66.77
66.77
17,084,500
Aug 31, 2026
67.29
67.41
66.81
67.02
67.02
20,905,000
Aug 28, 2026
67.70
68.00
66.97
67.14
67.14
11,763,200
Aug 27, 2026
67.57
67.69
67.21
67.61
67.61
10,911,200
Aug 26, 2026
67.36
67.55
67.14
67.17
67.17
14,934,200
Aug 25, 2026
66.84
67.29
66.63
67.25
67.25
16,396,000
Aug 24, 2026
66.40
66.44
65.78
66.11
66.11
16,073,600
Aug 21, 2026
67.43
67.49
66.97
67.12
67.12
18,381,100
Aug 20, 2026
66.18
66.81
66.14
66.62
66.62
16,821,800
Aug 19, 2026
66.55
66.60
65.84
66.11
66.11
16,168,600
Aug 18, 2026
66.03
66.28
65.25
65.34
65.34
24,782,800
Aug 17, 2026
67.33
67.94
67.23
67.32
67.32
17,036,900
Aug 14, 2026
66.85
67.09
66.42
66.61
66.61
11,964,600
Aug 13, 2026
66.42
66.97
66.35
66.68
66.68
14,548,800
Aug 12, 2026
66.61
66.67
66.20
66.46
66.46
20,256,500
Aug 11, 2026
65.62
65.75
65.19
65.43
65.43
9,763,400
Aug 10, 2026
65.21
65.36
64.98
65.17
65.17
19,094,800
Aug 7, 2026
65.87
65.94
65.01
65.64
65.64
21,462,100
Aug 6, 2026
64.68
65.56
64.47
65.02
65.02
20,782,000
Aug 5, 2026
65.95
66.24
65.67
65.72
65.72
21,452,700
Aug 4, 2026
65.22
66.14
65.12
66.00
66.00
25,811,400
Aug 3, 2026
63.74
64.45
63.34
64.32
64.32
21,829,600
Jul 31, 2026
64.93
65.06
63.51
64.09
64.09
31,148,600
Jul 30, 2026
62.48
63.64
62.30
63.59
63.59
42,233,300
Jul 29, 2026
61.73
62.70
60.77
61.07
61.07
32,436,600
Jul 28, 2026
62.06
62.80
61.68
62.36
62.36
28,991,800
Jul 27, 2026
64.22
64.27
62.85
63.62
63.62
23,439,900
Jul 24, 2026
63.95
64.15
63.25
63.33
63.33
20,525,600
Jul 23, 2026
64.49
65.04
63.99
64.60
64.60
13,003,300
Jul 22, 2026
64.64
65.19
64.63
64.99
64.99
13,399,800
Jul 21, 2026
65.12
65.50
64.82
65.34
65.34
20,839,300
Jul 20, 2026
64.04
64.17
63.48
63.56
63.56
19,269,600
Jul 17, 2026
62.30
63.89
62.01
63.29
63.29
35,145,100
Jul 16, 2026
64.43
64.72
63.92
64.19
64.19
21,565,700
Jul 15, 2026
65.87
66.04
64.66
65.57
65.57
30,073,900
Jul 14, 2026
65.53
65.80
65.11
65.67
65.67
18,557,800
Jul 13, 2026
65.19
65.29
64.39
64.50
64.50
25,474,800
Jul 10, 2026
66.54
67.02
66.19
66.90
66.90
18,694,800
Jul 9, 2026
66.57
66.96
66.37
66.78
66.78
19,566,800
Jul 8, 2026
65.16
66.25
64.97
66.23
66.23
20,723,500
Jul 7, 2026
65.99
66.33
65.26
65.72
65.72
26,285,100
Jul 6, 2026
67.25
67.79
67.21
67.57
67.57
24,039,300
Jul 2, 2026
66.53
67.19
64.80
65.70
65.70
34,258,700
Jul 1, 2026
66.91
67.46
66.48
66.48
66.48
28,146,700
Jun 30, 2026
67.59
68.50
67.48
68.41
68.41
20,384,300
Jun 29, 2026
66.99
67.46
66.00
67.43
67.43
18,609,700
Jun 26, 2026
66.34
67.72
66.27
67.19
67.19
24,158,700
Jun 25, 2026
68.91
68.99
67.27
67.96
67.96
24,474,400
Jun 24, 2026
67.38
67.61
66.60
67.25
67.25
22,973,300
Jun 23, 2026
67.25
68.23
67.07
67.17
67.17
39,069,000
Jun 22, 2026
71.29
71.57
70.99
71.21
71.21
25,302,200
Jun 18, 2026
70.18
70.92
70.15
70.79
70.79
49,998,100
Jun 17, 2026
69.57
70.08
68.41
68.56
68.56
36,131,300
Jun 16, 2026
69.33
69.74
68.58
68.64
68.64
31,283,500
Jun 15, 2026
0.351
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
69.61
69.88
69.38
69.75
69.75
37,751,500
Jun 12, 2026
67.53
68.20
67.09
67.88
67.53
39,782,800
Jun 11, 2026
65.27
67.60
65.18
67.50
67.15
41,505,700
Jun 10, 2026
65.31
66.28
64.58
64.66
64.33
37,541,900
Jun 9, 2026
67.21
67.46
64.07
65.82
65.48
42,106,700
Jun 8, 2026
66.07
66.37
65.59
65.75
65.41
29,088,400
Jun 5, 2026
66.73
66.89
64.36
64.59
64.26
56,184,500
Jun 4, 2026
68.52
69.29
68.08
69.10
68.74
21,260,300
Jun 3, 2026
70.42
70.47
69.56
69.92
69.56
22,147,100
Jun 2, 2026
70.29
70.86
70.06
70.80
70.43
16,577,400
Jun 1, 2026
69.38
70.51
69.13
70.08
69.72
31,731,100
May 29, 2026
68.93
69.11
68.50
68.60
68.25
32,143,100
May 28, 2026
67.65
68.77
67.43
68.61
68.26
33,058,600
May 27, 2026
68.76
68.96
67.94
68.39
68.04
31,991,500
May 26, 2026
67.72
68.50
67.69
68.40
68.05
25,457,000
May 22, 2026
66.00
66.39
65.74
65.88
65.54
30,851,000
May 21, 2026
65.23
66.35
65.05
66.03
65.69
28,726,400
May 20, 2026
64.49
65.56
64.40
65.46
65.12
32,484,700
May 19, 2026
63.62
64.85
63.48
64.26
63.93
37,009,400
May 18, 2026
65.66
65.76
64.38
64.97
64.63
37,739,800
May 15, 2026
65.23
65.47
64.72
65.07
64.73
34,830,900
May 14, 2026
66.95
67.52
66.83
67.38
67.03
21,184,400
May 13, 2026
66.57
67.45
66.27
67.21
66.86
26,065,400
May 12, 2026
66.22
66.51
64.99
65.82
65.48
37,773,400
May 11, 2026
67.83
68.15
67.59
67.89
67.54
14,667,100
May 8, 2026
67.33
67.96
67.28
67.94
67.59
27,606,300
May 7, 2026
67.67
67.67
66.48
66.59
66.25
34,734,700
May 6, 2026
66.85
67.59
66.64
67.49
67.14
35,376,400
May 5, 2026
64.98
65.63
64.89
65.40
65.06
18,701,000
May 4, 2026
64.47
64.87
63.81
64.10
63.77
19,751,800
May 1, 2026
63.84
64.67
63.80
64.13
63.80
22,489,200
Apr 30, 2026
63.24
64.14
62.88
63.99
63.66
32,197,000
Apr 29, 2026
63.07
63.12
62.44
62.69
62.37
21,066,100
Apr 28, 2026
62.79
63.12
62.53
62.99
62.66
20,628,900
Apr 27, 2026
63.90
63.98
63.50
63.64
63.31
14,689,400
Apr 24, 2026
63.28
63.82
63.10
63.74
63.41
26,360,600
Apr 23, 2026
62.75
63.07
61.70
62.35
62.03
33,271,500
Apr 22, 2026
62.99
63.42
62.89
63.38
63.05
19,635,300
Apr 21, 2026
63.28
63.37
62.15
62.25
61.93
25,552,600
Apr 20, 2026
63.11
63.26
62.78
63.18
62.85
20,045,600
Apr 17, 2026
63.53
64.22
63.37
63.64
63.31
46,228,600
Apr 16, 2026
62.43
62.73
62.06
62.45
62.13
32,327,600
Apr 15, 2026
62.04
62.32
61.86
62.20
61.88
26,278,700
Apr 14, 2026
61.60
62.26
61.57
62.24
61.92
23,734,200
Apr 13, 2026
60.08
61.13
60.00
61.07
60.75
24,457,400
Apr 10, 2026
60.71
60.89
60.37
60.56
60.25
20,508,400
Apr 9, 2026
59.76
60.52
59.49
60.28
59.97
35,719,500
Apr 8, 2026
60.86
60.99
59.90
60.44
60.13
50,444,800
Apr 7, 2026
57.17
57.33
56.33
57.31
57.01
28,112,800
Apr 6, 2026
56.95
57.42
56.74
57.11
56.81
19,981,700
Apr 2, 2026
55.57
57.03
55.43
56.59
56.30
33,449,800
Apr 1, 2026
57.21
57.83
57.02
57.23
56.93
51,176,300
Mar 31, 2026
54.94
56.86
54.88
56.79
56.50
64,809,400
Mar 30, 2026
55.50
55.54
54.44
54.75
54.47
32,281,500
Mar 27, 2026
55.35
55.74
55.00
55.20
54.91
38,596,100
Mar 26, 2026
56.26
56.64
55.44
55.47
55.18
42,794,900
Mar 25, 2026
57.42
57.77
57.03
57.42
57.12
36,444,000
Mar 24, 2026
56.13
56.92
56.03
56.52
56.23
37,191,900
Mar 23, 2026
56.89
57.84
56.56
57.31
57.01
61,193,400
Mar 20, 2026
56.95
57.01
55.44
55.64
55.35
78,534,200
Mar 19, 2026
56.44
57.87
56.26
57.62
57.32
50,957,600
Mar 18, 2026
58.38
58.63
57.54
57.56
57.26
37,207,400
Mar 17, 2026
58.88
59.06
58.53
58.75
58.45
24,929,100
Mar 16, 2026
58.05
58.64
57.99
58.38
58.08
36,204,900
Mar 13, 2026
57.62
58.01
56.66
56.80
56.51
47,897,100
Mar 12, 2026
57.99
58.03
56.86
56.95
56.66
53,035,000
Mar 11, 2026
58.70
59.16
58.39
58.83
58.53
35,658,200
Mar 10, 2026
58.66
59.88
58.34
58.68
58.38
56,415,100
Mar 9, 2026
56.66
58.65
56.24
58.45
58.15
65,072,500
Mar 6, 2026
56.83
57.70
56.56
57.32
57.02
55,731,800
Mar 5, 2026
58.02
58.58
56.89
57.63
57.33
81,396,900
Mar 4, 2026
58.55
59.58
58.24
59.05
58.74
74,073,300
Mar 3, 2026
57.97
58.91
56.74
58.42
58.12
99,942,900
Mar 2, 2026
60.79
61.85
60.79
61.50
61.18
46,879,900
Feb 27, 2026
62.20
65.96
62.12
62.58
62.26
34,830,100
Feb 26, 2026
63.28
63.31
62.08
62.71
62.39
52,083,200
Feb 25, 2026
63.42
63.43
63.04
63.31
62.98
42,201,200
Feb 24, 2026
62.24
62.84
62.11
62.62
62.30
44,407,300
Feb 23, 2026
62.02
62.25
61.51
61.65
61.33
36,573,400
Feb 20, 2026
61.01
62.36
60.97
62.34
62.02
56,421,600
Feb 19, 2026
60.83
61.07
60.58
61.04
60.72
38,043,800
Feb 18, 2026
61.03
61.55
60.91
61.19
60.87
29,966,900
Feb 17, 2026
60.72
61.08
60.19
60.87
60.56
38,127,200
Feb 13, 2026
60.72
61.21
60.13
61.12
60.80
40,091,300
Feb 12, 2026
61.84
61.91
60.68
60.86
60.55
48,070,600
Feb 11, 2026
61.18
61.63
60.78
61.56
61.24
38,158,900
Feb 10, 2026
60.72
60.82
60.42
60.60
60.29
32,247,100
Feb 9, 2026
59.97
60.65
59.90
60.51
60.20
35,324,300
Feb 6, 2026
59.24
60.09
59.22
60.07
59.76
37,534,800
Feb 5, 2026
58.55
59.03
58.22
58.53
58.23
50,880,900
Feb 4, 2026
59.89
59.91
58.55
58.80
58.50
50,852,400
Feb 3, 2026
59.93
59.99
59.03
59.60
59.29
41,132,300
Feb 2, 2026
58.58
59.47
58.56
59.28
58.97
44,512,300
Jan 30, 2026
59.81
60.07
58.83
59.10
58.79
73,861,200
Jan 29, 2026
60.86
60.95
59.55
60.44
60.13
70,851,900
Jan 28, 2026
60.87
60.87
60.37
60.75
60.44
52,067,700
Jan 27, 2026
59.97
60.37
59.88
60.34
60.03
62,222,300
Jan 26, 2026
59.04
59.39
58.99
59.17
58.86
37,945,000
Jan 23, 2026
58.56
59.15
58.43
59.07
58.76
31,584,700
Jan 22, 2026
58.70
58.93
58.50
58.70
58.40
33,731,400
Jan 21, 2026
57.99
58.48
57.92
58.26
57.96
44,193,800
Jan 20, 2026
57.35
57.75
57.24
57.31
57.01
37,026,900
Jan 16, 2026
57.97
58.01
57.57
57.87
57.57
30,624,000
Jan 15, 2026
58.15
58.38
57.93
58.09
57.79
60,438,100
Jan 14, 2026
57.58
57.77
57.44
57.75
57.45
45,156,200
Jan 13, 2026
57.77
57.81
57.38
57.51
57.21
34,414,900
Jan 12, 2026
57.24
57.97
57.21
57.94
57.64
47,304,300
Jan 9, 2026
56.88
57.16
56.71
57.14
56.84
31,540,700
Jan 8, 2026
56.75
56.89
56.62
56.87
56.58
27,719,800
Jan 7, 2026
57.03
57.05
56.80
56.85
56.56
26,931,300
Jan 6, 2026
57.17
57.43
57.16
57.28
56.98
29,801,700
Jan 5, 2026
56.59
56.86
56.36
56.86
56.57
37,082,500
Jan 2, 2026
55.89
56.25
55.81
56.24
55.95
38,255,900
Dec 31, 2025
54.90
54.92
54.68
54.71
54.43
20,000,900
Dec 30, 2025
54.87
54.99
54.81
54.88
54.60
24,643,000
Dec 29, 2025
54.52
54.68
54.43
54.66
54.38
18,816,700
Dec 26, 2025
54.57
54.82
54.53
54.80
54.52
11,352,000
Dec 24, 2025
54.41
54.46
54.34
54.42
54.14
9,565,300
Dec 23, 2025
53.99
54.33
53.90
54.31
54.03
25,319,700
Dec 22, 2025
53.97
54.05
53.89
54.01
53.73
21,645,200
Dec 19, 2025
53.54
53.89
53.50
53.72
53.44
28,831,700
Dec 18, 2025
53.27
53.50
53.14
53.20
52.92
29,985,700
Dec 17, 2025
53.26
53.31
52.58
52.60
52.33
35,740,800
Dec 16, 2025
0.763
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
52.96
53.13
52.77
52.98
52.71
38,180,700
Dec 15, 2025
54.55
54.58
54.07
54.08
53.04
29,137,000
Dec 12, 2025
54.91
54.95
54.10
54.24
53.20
30,590,000
Dec 11, 2025
54.70
54.95
54.48
54.88
53.83
22,013,500
Dec 10, 2025
54.65
55.24
54.58
55.14
54.08
35,022,900
Dec 9, 2025
54.30
54.58
54.25
54.53
53.48
17,789,200
Dec 8, 2025
54.87
54.87
54.48
54.62
53.57
29,055,600
Dec 5, 2025
54.93
55.12
54.67
54.74
53.69
20,114,400
Dec 4, 2025
54.41
54.41
54.18
54.33
53.29
14,443,500
Dec 3, 2025
54.14
54.35
54.05
54.34
53.30
16,750,200
Dec 2, 2025
54.36
54.38
54.07
54.30
53.26
22,523,100
Dec 1, 2025
54.15
54.45
54.15
54.28
53.24
17,854,000
Nov 28, 2025
54.16
54.37
54.12
54.32
53.28
15,057,500
Nov 26, 2025
54.10
54.33
53.96
54.24
53.20
22,161,600
Nov 25, 2025
53.63
53.87
53.21
53.85
52.82
25,248,200
Nov 24, 2025
53.12
53.70
53.12
53.66
52.63
33,650,600
Nov 21, 2025
52.71
53.33
52.38
53.10
52.08
40,328,800
Nov 20, 2025
54.43
54.49
53.08
53.11
52.09
32,026,400
Nov 19, 2025
53.84
54.17
53.61
53.85
52.82
20,897,700
Nov 18, 2025
53.88
54.25
53.68
54.04
53.00
29,360,300
Nov 17, 2025
54.52
54.89
54.14
54.31
53.27
24,765,100
Nov 14, 2025
54.53
55.30
54.41
54.96
53.90
27,660,000
Nov 13, 2025
55.70
55.73
54.82
54.93
53.87
29,877,500
Nov 12, 2025
55.66
55.66
55.42
55.58
54.51
24,137,600
Nov 11, 2025
55.51
55.70
55.37
55.57
54.50
22,791,800
Nov 10, 2025
55.28
55.55
55.10
55.51
54.44
27,712,200
Nov 7, 2025
54.21
54.55
53.80
54.55
53.50
32,432,300
Nov 6, 2025
55.07
55.22
54.52
54.71
53.66
24,880,700
Nov 5, 2025
54.64
55.25
54.61
55.12
54.06
22,362,000
Nov 4, 2025
54.73
55.07
54.61
54.63
53.58
25,655,800
Nov 3, 2025
55.69
55.73
55.37
55.65
54.58
18,735,900
Oct 31, 2025
55.34
55.39
55.03
55.30
54.24
29,316,400
Oct 30, 2025
55.45
55.66
55.32
55.43
54.37
22,532,800
Oct 29, 2025
56.22
56.31
55.75
56.01
54.93
32,924,600
Oct 28, 2025
55.38
55.77
55.33
55.69
54.62
25,911,500
Oct 27, 2025
55.72
55.74
55.50
55.71
54.64
24,016,300
Oct 24, 2025
55.18
55.21
55.01
55.10
54.04
19,506,300
Oct 23, 2025
54.48
54.86
54.46
54.74
53.69
19,655,800
Oct 22, 2025
54.43
54.69
54.01
54.26
53.22
23,595,100
Oct 21, 2025
54.59
54.59
54.31
54.31
53.27
27,091,800
Oct 20, 2025
54.56
55.03
54.56
54.92
53.87
29,450,600
Oct 17, 2025
53.83
54.28
53.80
54.18
53.14
24,373,600
Oct 16, 2025
54.34
54.58
54.05
54.19
53.15
29,782,000
Oct 15, 2025
53.85
54.04
53.51
53.84
52.81
31,145,700
Oct 14, 2025
52.61
53.37
52.53
52.97
51.95
36,062,800
Oct 13, 2025
53.44
53.65
53.20
53.45
52.42
34,717,200
Oct 10, 2025
53.96
54.04
51.82
51.94
50.94
67,908,200
Oct 9, 2025
54.52
54.53
53.80
53.93
52.89
24,685,200
Oct 8, 2025
54.13
54.49
54.12
54.49
53.44
15,391,200
Oct 7, 2025
54.68
54.69
54.02
54.06
53.02
18,605,600
Oct 6, 2025
54.35
54.55
54.30
54.48
53.43
17,890,500
Oct 3, 2025
54.33
54.39
54.06
54.23
53.19
21,836,000
Oct 2, 2025
54.35
54.35
53.90
54.07
53.03
27,872,000
Oct 1, 2025
53.59
53.85
53.59
53.82
52.79
29,971,300
Sep 30, 2025
53.34
53.44
53.20
53.40
52.37
25,165,300
Sep 29, 2025
53.24
53.39
53.12
53.19
52.17
26,754,400
Sep 26, 2025
52.44
52.71
52.35
52.71
51.70
22,608,400
Sep 25, 2025
52.78
52.98
52.64
52.81
51.80
27,611,900
Sep 24, 2025
53.26
53.35
53.05
53.12
52.10
24,947,100
Sep 23, 2025
53.32
53.53
53.25
53.30
52.28
21,298,600
Sep 22, 2025
53.05
53.28
52.98
53.27
52.25
18,357,700
Sep 19, 2025
53.07
53.12
52.91
53.01
51.99
37,385,100
Sep 18, 2025
52.91
53.16
52.79
53.13
52.11
30,544,400
Sep 17, 2025
53.25
53.67
52.99
53.26
52.24
53,353,400
Sep 16, 2025
52.88
53.07
52.77
53.03
52.01
28,614,400
Sep 15, 2025
52.58
52.67
52.49
52.64
51.63
22,076,400
Sep 12, 2025
52.33
52.35
52.19
52.26
51.26
17,773,100
Sep 11, 2025
51.89
52.32
51.87
52.29
51.29
38,948,300
Sep 10, 2025
51.60
51.75
51.50
51.54
50.55
27,152,000
Sep 9, 2025
51.11
51.29
51.10
51.19
50.21
23,818,600
Sep 8, 2025
50.71
50.92
50.63
50.91
49.93
23,345,100
Sep 5, 2025
50.53
50.62
50.18
50.45
49.48
24,805,800
