iShares MSCI Emerging Markets ETF (IEEM) - Historical data, historical prices

53.5 USD

0.69

1.31%

Last update Dec 18, 5:12 PM CET

Post-market

Day range

53.5

53.060001

53.5

Previous close

52.81000

Open

53.070000

Access this ETF data via API

iShares MSCI Emerging Markets ETF

53.50

0.69

1.31%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	53.07	53.50	53.06	53.50	0.81%	5017
Dec 17, 2025	53.25	53.42	52.81	52.81	-0.83%	9823
Dec 16, 2025	53.05	53.13	53	53.02	-0.06%	4362
Dec 15, 2025	53.60	53.82	53.60	53.70	0.19%	2447
Dec 12, 2025	54.37	54.37	53.55	53.55	-1.51%	1322
Dec 11, 2025	53.72	54.13	53.67	54.08	0.67%	1867
Dec 10, 2025	54.08	54.21	54.08	54.19	0.20%	4943
Dec 09, 2025	54.32	54.32	53.81	53.96	-0.66%	20248
Dec 08, 2025	54.65	54.65	54.09	54.09	-1.02%	5710
Dec 05, 2025	54.33	54.59	54.25	54.25	-0.15%	4468
Dec 04, 2025	53.94	53.94	53.79	53.87	-0.13%	15088
Dec 03, 2025	53.69	53.88	53.60	53.72	0.06%	9167
Dec 02, 2025	53.79	53.92	53.70	53.73	-0.11%	17180
Dec 01, 2025	53.82	53.93	53.63	53.93	0.20%	2048
Nov 28, 2025	53.53	53.83	53.51	53.81	0.52%	2706
Nov 27, 2025	53.50	53.70	53.50	53.65	0.28%	3208
Nov 26, 2025	53.39	53.78	53.37	53.78	0.73%	1825
Nov 25, 2025	53.16	53.16	52.91	53.10	-0.11%	1130
Nov 24, 2025	52.59	53.04	52.49	53.04	0.86%	507
Nov 21, 2025	52.50	52.50	51.97	52.44	-0.11%	12032
Nov 20, 2025	54.78	54.78	54.78	54.78	0	3967
Nov 19, 2025	54.78	54.78	54.78	54.78	0	5789
Nov 18, 2025	54.78	54.78	54.78	54.78	0	4162

Access /time_series data via our API — starting from the Basic plan.