iShares MSCI Emerging Markets ETFEEMNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $57.24 | $57.97 | $57.21 | $57.94 | 47.30M |
| 1/9/2026 | $56.88 | $57.16 | $56.71 | $57.14 | 31.54M |
| 1/8/2026 | $56.75 | $56.89 | $56.62 | $56.87 | 27.72M |
| 1/7/2026 | $57.03 | $57.05 | $56.80 | $56.85 | 26.93M |
| 1/6/2026 | $57.17 | $57.43 | $57.16 | $57.28 | 29.80M |
| 1/5/2026 | $56.59 | $56.86 | $56.36 | $56.86 | 37.08M |
| 1/2/2026 | $55.89 | $56.25 | $55.81 | $56.24 | 38.26M |
| 12/31/2025 | $54.90 | $54.92 | $54.68 | $54.71 | 20.00M |
| 12/30/2025 | $54.87 | $54.99 | $54.81 | $54.88 | 24.64M |
| 12/29/2025 | $54.52 | $54.68 | $54.43 | $54.66 | 18.82M |
| 12/26/2025 | $54.57 | $54.82 | $54.53 | $54.80 | 11.35M |
| 12/24/2025 | $54.41 | $54.46 | $54.34 | $54.42 | 9.57M |
| 12/23/2025 | $53.99 | $54.33 | $53.90 | $54.31 | 25.32M |
| 12/22/2025 | $53.97 | $54.05 | $53.89 | $54.01 | 21.65M |
| 12/19/2025 | $53.54 | $53.89 | $53.50 | $53.72 | 28.83M |
| 12/18/2025 | $53.27 | $53.50 | $53.14 | $53.20 | 29.99M |
| 12/17/2025 | $53.26 | $53.31 | $52.58 | $52.60 | 35.74M |
| 12/16/2025 | $52.96 | $53.13 | $52.77 | $52.98 | 38.18M |
| 12/15/2025 | $54.55 | $54.58 | $54.07 | $54.08 | 29.14M |
| 12/12/2025 | $54.91 | $54.95 | $54.10 | $54.24 | 30.59M |
| 12/11/2025 | $54.70 | $54.95 | $54.48 | $54.88 | 22.01M |
| 12/10/2025 | $54.65 | $55.24 | $54.58 | $55.14 | 35.02M |
| 12/9/2025 | $54.30 | $54.58 | $54.25 | $54.53 | 17.79M |
| 12/8/2025 | $54.87 | $54.87 | $54.48 | $54.62 | 29.06M |
| 12/5/2025 | $54.93 | $55.12 | $54.67 | $54.74 | 20.11M |
| 12/4/2025 | $54.41 | $54.41 | $54.18 | $54.33 | 14.44M |
| 12/3/2025 | $54.14 | $54.35 | $54.05 | $54.34 | 16.75M |
| 12/2/2025 | $54.36 | $54.38 | $54.07 | $54.30 | 22.52M |
| 12/1/2025 | $54.15 | $54.45 | $54.15 | $54.28 | 17.85M |
| 11/28/2025 | $54.16 | $54.37 | $54.12 | $54.32 | 15.06M |
| 11/26/2025 | $54.10 | $54.33 | $53.96 | $54.24 | 22.16M |
| 11/25/2025 | $53.63 | $53.87 | $53.21 | $53.85 | 25.25M |
| 11/24/2025 | $53.12 | $53.70 | $53.12 | $53.66 | 33.65M |
| 11/21/2025 | $52.71 | $53.33 | $52.38 | $53.10 | 40.33M |
| 11/20/2025 | $54.43 | $54.49 | $53.08 | $53.11 | 32.03M |
| 11/19/2025 | $53.84 | $54.17 | $53.61 | $53.85 | 20.90M |
| 11/18/2025 | $53.88 | $54.25 | $53.68 | $54.04 | 29.36M |
| 11/17/2025 | $54.52 | $54.89 | $54.14 | $54.31 | 24.77M |
| 11/14/2025 | $54.53 | $55.30 | $54.41 | $54.96 | 27.66M |
| 11/13/2025 | $55.70 | $55.73 | $54.82 | $54.93 | 29.88M |
| 11/12/2025 | $55.66 | $55.66 | $55.42 | $55.58 | 24.14M |
| 11/11/2025 | $55.51 | $55.70 | $55.37 | $55.57 | 22.79M |
| 11/10/2025 | $55.28 | $55.55 | $55.10 | $55.51 | 27.71M |
| 11/7/2025 | $54.21 | $54.55 | $53.80 | $54.55 | 32.43M |
| 11/6/2025 | $55.07 | $55.22 | $54.52 | $54.71 | 24.88M |
| 11/5/2025 | $54.64 | $55.25 | $54.61 | $55.12 | 22.36M |
| 11/4/2025 | $54.73 | $55.07 | $54.61 | $54.63 | 25.66M |
| 11/3/2025 | $55.69 | $55.73 | $55.37 | $55.65 | 18.74M |
| 10/31/2025 | $55.34 | $55.39 | $55.03 | $55.30 | 29.32M |
| 10/30/2025 | $55.45 | $55.66 | $55.32 | $55.43 | 22.53M |
| 10/29/2025 | $56.22 | $56.31 | $55.75 | $56.01 | 32.92M |
| 10/28/2025 | $55.38 | $55.77 | $55.33 | $55.69 | 25.91M |
| 10/27/2025 | $55.72 | $55.74 | $55.50 | $55.71 | 24.02M |
| 10/24/2025 | $55.18 | $55.21 | $55.01 | $55.10 | 19.51M |
| 10/23/2025 | $54.48 | $54.86 | $54.46 | $54.74 | 19.66M |
| 10/22/2025 | $54.43 | $54.69 | $54.01 | $54.26 | 23.60M |
| 10/21/2025 | $54.59 | $54.59 | $54.31 | $54.31 | 27.09M |
| 10/20/2025 | $54.56 | $55.03 | $54.56 | $54.92 | 29.45M |
| 10/17/2025 | $53.83 | $54.28 | $53.80 | $54.18 | 24.37M |
| 10/16/2025 | $54.34 | $54.58 | $54.05 | $54.19 | 29.78M |
| 10/15/2025 | $53.85 | $54.04 | $53.51 | $53.84 | 31.15M |