MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEM — iShares MSCI Emerging Markets ETF
NYSE ArcaiShares MSCI Emerging Markets ETF
$67.67
+0.86(+1.29%)
- O
- 67.60
- H
- 67.88
- L
- 67.21
- V
- 18.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.67
Period Return+59.07%
Period High$71.57
Period Low$42.34
Avg Daily Volume28.46M
Total Trading Days365
EEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.60 | $67.88 | $67.21 | $67.67 | +$0.86 | +1.29% | 18,259,985 | $67.56 | $67.21 $67.88 |
| Oct 1, 2026 | $66.72 | $67.01 | $66.16 | $66.81 | +$0.02 | +0.03% | 18,909,480 | $66.66 | $66.16 $67.01 |
| Sep 30, 2026 | $67.12 | $67.16 | $66.59 | $66.79 | $-0.61 | -0.91% | 21,443,423 | $66.83 | $66.59 $67.16 |
| Sep 29, 2026 | $67.26 | $67.44 | $66.95 | $67.40 | +$0.20 | +0.30% | 12,982,541 | $67.23 | $66.95 $67.44 |
| Sep 28, 2026 | $67.17 | $67.47 | $66.50 | $67.20 | $-0.78 | -1.15% | 23,108,082 | $67.10 | $66.50 $67.47 |
| Sep 25, 2026 | $67.79 | $68.17 | $67.49 | $67.98 | +$0.73 | +1.09% | 19,753,822 | $67.87 | $67.49 $68.17 |
| Sep 24, 2026 | $67.57 | $67.69 | $66.99 | $67.25 | $-0.46 | -0.68% | 18,070,049 | $67.29 | $66.99 $67.69 |
| Sep 23, 2026 | $68.48 | $68.53 | $67.53 | $67.71 | $-1.39 | -2.01% | 23,853,649 | $67.84 | $67.53 $68.53 |
| Sep 22, 2026 | $68.53 | $69.23 | $68.50 | $69.10 | +$0.27 | +0.39% | 20,106,737 | $68.94 | $68.50 $69.23 |
| Sep 21, 2026 | $68.29 | $68.93 | $68.13 | $68.83 | +$1.80 | +2.69% | 21,980,072 | $68.65 | $68.13 $68.93 |
| Sep 18, 2026 | $66.84 | $67.07 | $66.57 | $67.03 | +$0.12 | +0.18% | 19,432,097 | $66.82 | $66.57 $67.07 |
| Sep 17, 2026 | $66.78 | $67.08 | $66.71 | $66.91 | +$1.19 | +1.81% | 18,612,265 | $66.92 | $66.71 $67.08 |
| Sep 16, 2026 | $66.41 | $66.58 | $65.29 | $65.72 | $-0.04 | -0.06% | 17,607,505 | $66.00 | $65.29 $66.58 |
| Sep 15, 2026 | $66.12 | $66.14 | $65.56 | $65.76 | $-0.23 | -0.35% | 13,861,710 | $65.82 | $65.56 $66.14 |
| Sep 14, 2026 | $65.95 | $66.49 | $65.72 | $65.99 | $-1.85 | -2.73% | 24,207,029 | $66.10 | $65.72 $66.49 |
| Sep 11, 2026 | $67.98 | $68.03 | $67.69 | $67.84 | +$0.84 | +1.25% | 21,480,551 | $67.84 | $67.69 $68.03 |
| Sep 10, 2026 | $67.37 | $67.51 | $66.96 | $67.00 | $-1.48 | -2.16% | 22,822,231 | $67.15 | $66.96 $67.51 |
| Sep 9, 2026 | $68.66 | $69.00 | $68.30 | $68.48 | $-0.35 | -0.51% | 16,270,959 | $68.58 | $68.30 $69.00 |
| Sep 8, 2026 | $68.99 | $69.13 | $68.72 | $68.83 | +$0.13 | +0.19% | 18,051,058 | $68.89 | $68.72 $69.13 |
| Sep 4, 2026 | $67.73 | $68.73 | $67.73 | $68.70 | +$1.23 | +1.82% | 22,133,079 | $68.44 | $67.73 $68.73 |
| Sep 3, 2026 | $67.07 | $67.55 | $66.71 | $67.47 | +$0.32 | +0.48% | 12,203,650 | $67.25 | $66.71 $67.55 |
| Sep 2, 2026 | $66.81 | $67.20 | $66.77 | $67.15 | +$0.38 | +0.57% | 9,798,205 | $67.05 | $66.77 $67.20 |
| Sep 1, 2026 | $67.06 | $67.43 | $66.56 | $66.77 | $-0.25 | -0.37% | 17,084,741 | $67.00 | $66.56 $67.43 |
| Aug 31, 2026 | $67.29 | $67.41 | $66.81 | $67.02 | $-0.12 | -0.18% | 20,905,051 | $67.05 | $66.81 $67.41 |
| Aug 28, 2026 | $67.70 | $68.00 | $66.97 | $67.14 | $-0.47 | -0.70% | 11,763,244 | $67.37 | $66.97 $68.00 |
| Aug 27, 2026 | $67.57 | $67.69 | $67.21 | $67.61 | +$0.44 | +0.66% | 10,911,260 | $67.48 | $67.21 $67.69 |
| Aug 26, 2026 | $67.36 | $67.55 | $67.14 | $67.17 | $-0.08 | -0.12% | 14,934,191 | $67.25 | $67.14 $67.55 |
| Aug 25, 2026 | $66.84 | $67.29 | $66.63 | $67.25 | +$1.14 | +1.72% | 16,396,316 | $67.09 | $66.63 $67.29 |
| Aug 24, 2026 | $66.40 | $66.44 | $65.78 | $66.11 | $-1.01 | -1.50% | 16,073,658 | $66.08 | $65.78 $66.44 |
| Aug 21, 2026 | $67.43 | $67.49 | $66.97 | $67.12 | +$0.50 | +0.75% | 18,381,083 | $67.17 | $66.97 $67.49 |