iShares MSCI Emerging Markets ETF ( EEM) - Price History
Monthly price history for EEM (iShares MSCI Emerging Markets ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $69.92 | $69.92 |
| May 2026 | $68.60 | $68.60 |
| April 2026 | $63.99 | $63.99 |
| March 2026 | $56.79 | $56.79 |
| February 2026 | $62.58 | $62.58 |
| January 2026 | $59.10 | $59.10 |
| December 2025 | $54.71 | $54.71 |
| November 2025 | $53.55 | $54.32 |
| October 2025 | $54.52 | $55.30 |
| September 2025 | $52.65 | $53.40 |
| August 2025 | $49.16 | $49.86 |
| July 2025 | $47.88 | $48.56 |
| June 2025 | $47.56 | $48.24 |
| May 2025 | $44.45 | $45.52 |
| April 2025 | $42.73 | $43.76 |
| March 2025 | $42.67 | $43.70 |
| February 2025 | $42.19 | $43.21 |
| January 2025 | $41.71 | $42.72 |
| December 2024 | $40.83 | $41.82 |
| November 2024 | $41.54 | $43.26 |
| October 2024 | $42.68 | $44.45 |
| September 2024 | $44.04 | $45.86 |
| August 2024 | $41.64 | $43.37 |
| July 2024 | $41.24 | $42.95 |
| June 2024 | $40.90 | $42.59 |
| May 2024 | $39.85 | $41.79 |
| April 2024 | $39.09 | $40.99 |
| March 2024 | $39.18 | $41.08 |
| February 2024 | $38.14 | $39.99 |
| January 2024 | $36.61 | $38.39 |
| December 2023 | $38.35 | $40.21 |
| November 2023 | $37.03 | $39.56 |
| October 2023 | $34.35 | $36.70 |
| September 2023 | $35.52 | $37.95 |
| August 2023 | $36.66 | $39.17 |
| July 2023 | $39.26 | $41.95 |
| June 2023 | $37.03 | $39.56 |
| May 2023 | $35.47 | $38.19 |
| April 2023 | $36.34 | $39.13 |
| March 2023 | $36.64 | $39.46 |
| February 2023 | $35.50 | $38.23 |
| January 2023 | $38.41 | $41.36 |
| December 2022 | $35.20 | $37.90 |
| November 2022 | $36.15 | $39.52 |
| October 2022 | $31.27 | $34.19 |
| September 2022 | $31.90 | $34.88 |
| August 2022 | $36.07 | $39.43 |
| July 2022 | $36.55 | $39.96 |
| June 2022 | $36.68 | $40.10 |
| May 2022 | $38.68 | $42.64 |
| April 2022 | $38.44 | $42.38 |
| March 2022 | $40.95 | $45.15 |
| February 2022 | $42.38 | $46.73 |
| January 2022 | $44.30 | $48.84 |
| December 2021 | $44.31 | $48.85 |
| November 2021 | $43.65 | $48.84 |
| October 2021 | $45.51 | $50.92 |
| September 2021 | $45.03 | $50.38 |
| August 2021 | $46.84 | $52.41 |
| July 2021 | $46.12 | $51.60 |
| June 2021 | $49.29 | $55.15 |
| May 2021 | $48.82 | $54.87 |
| April 2021 | $48.03 | $53.98 |
| March 2021 | $47.46 | $53.34 |
| February 2021 | $47.81 | $53.73 |
| January 2021 | $47.44 | $53.31 |
| December 2020 | $45.98 | $51.67 |
| November 2020 | $42.92 | $48.73 |
| October 2020 | $39.38 | $44.71 |
| September 2020 | $38.83 | $44.09 |
| August 2020 | $39.23 | $44.54 |
| July 2020 | $38.13 | $43.29 |
| June 2020 | $35.22 | $39.99 |
| May 2020 | $33.04 | $37.73 |
| April 2020 | $32.08 | $36.64 |
| March 2020 | $29.89 | $34.13 |
| February 2020 | $35.48 | $40.52 |
| January 2020 | $36.87 | $42.11 |
| December 2019 | $39.29 | $44.87 |
| November 2019 | $36.47 | $42.54 |
| October 2019 | $36.50 | $42.58 |
| September 2019 | $35.04 | $40.87 |
| August 2019 | $34.46 | $40.19 |
| July 2019 | $35.81 | $41.77 |
| June 2019 | $36.79 | $42.91 |
| May 2019 | $34.64 | $40.71 |
| April 2019 | $37.38 | $43.93 |
| March 2019 | $36.52 | $42.92 |
| February 2019 | $36.11 | $42.44 |
| January 2019 | $36.67 | $43.10 |
| December 2018 | $33.23 | $39.06 |
| November 2018 | $34.44 | $41.08 |
| October 2018 | $32.83 | $39.16 |
| September 2018 | $35.98 | $42.92 |
| August 2018 | $36.19 | $43.17 |
| July 2018 | $37.60 | $44.86 |
| June 2018 | $36.32 | $43.33 |
| May 2018 | $38.05 | $45.69 |
| April 2018 | $39.08 | $46.92 |
| March 2018 | $40.21 | $48.28 |
| February 2018 | $39.99 | $48.02 |
| January 2018 | $42.50 | $51.03 |
| December 2017 | $39.24 | $47.12 |
| November 2017 | $37.82 | $46.10 |
| October 2017 | $37.97 | $46.28 |
| September 2017 | $36.76 | $44.81 |
| August 2017 | $36.78 | $44.83 |
| July 2017 | $35.93 | $43.80 |
| June 2017 | $33.96 | $41.39 |
| May 2017 | $33.64 | $41.20 |
| April 2017 | $32.71 | $40.06 |
| March 2017 | $32.17 | $39.39 |
| February 2017 | $31.02 | $37.99 |
| January 2017 | $30.49 | $37.34 |
| December 2016 | $28.59 | $35.01 |
| November 2016 | $28.66 | $35.50 |
| October 2016 | $29.98 | $37.14 |
| September 2016 | $30.24 | $37.45 |
| August 2016 | $29.49 | $36.53 |
| July 2016 | $29.23 | $36.20 |
| June 2016 | $27.74 | $34.36 |
| May 2016 | $26.53 | $33.12 |
| April 2016 | $27.55 | $34.39 |
| March 2016 | $27.44 | $34.25 |
| February 2016 | $24.29 | $30.32 |
| January 2016 | $24.49 | $30.57 |
| December 2015 | $25.79 | $32.19 |
| November 2015 | $26.81 | $33.99 |
| October 2015 | $27.50 | $34.87 |
| September 2015 | $25.86 | $32.78 |
| August 2015 | $26.69 | $33.84 |
| July 2015 | $29.28 | $37.12 |
| June 2015 | $31.25 | $39.62 |
| May 2015 | $32.20 | $41.12 |
| April 2015 | $33.57 | $42.88 |
| March 2015 | $31.42 | $40.13 |
| February 2015 | $31.90 | $40.74 |
| January 2015 | $30.55 | $39.02 |
| December 2014 | $30.76 | $39.29 |
| November 2014 | $32.03 | $41.50 |
| October 2014 | $32.53 | $42.15 |
| September 2014 | $32.08 | $41.56 |
| August 2014 | $34.78 | $45.06 |
| July 2014 | $33.82 | $43.82 |
| June 2014 | $33.37 | $43.23 |
| May 2014 | $32.58 | $42.55 |
| April 2014 | $31.65 | $41.33 |
| March 2014 | $31.40 | $41.01 |
| February 2014 | $30.23 | $39.48 |
| January 2014 | $29.25 | $38.19 |
| December 2013 | $32.01 | $41.80 |
| November 2013 | $32.14 | $42.35 |
| October 2013 | $32.22 | $42.46 |
| September 2013 | $30.93 | $40.76 |
| August 2013 | $28.86 | $38.02 |
| July 2013 | $29.61 | $39.01 |
| June 2013 | $29.22 | $38.50 |
| May 2013 | $30.86 | $41.20 |
| April 2013 | $32.43 | $43.29 |
| March 2013 | $32.04 | $42.77 |
| February 2013 | $32.36 | $43.20 |
| January 2013 | $33.12 | $44.22 |
| December 2012 | $33.22 | $44.35 |
| November 2012 | $31.10 | $41.78 |
| October 2012 | $30.63 | $41.15 |
| September 2012 | $30.76 | $41.32 |
| August 2012 | $29.24 | $39.28 |
| July 2012 | $29.12 | $39.12 |
| June 2012 | $29.13 | $39.14 |
| May 2012 | $27.73 | $37.70 |
| April 2012 | $31.05 | $42.22 |
| March 2012 | $31.59 | $42.94 |
| February 2012 | $32.61 | $44.33 |
| January 2012 | $30.97 | $42.11 |
| December 2011 | $27.91 | $37.94 |
| November 2011 | $29.15 | $40.01 |
| October 2011 | $29.74 | $40.82 |
| September 2011 | $25.57 | $35.10 |
| August 2011 | $31.15 | $42.75 |
| July 2011 | $34.32 | $47.11 |
| June 2011 | $34.68 | $47.60 |
| May 2011 | $35.01 | $48.53 |
| April 2011 | $36.07 | $50 |
| March 2011 | $35.11 | $48.67 |
| February 2011 | $33.03 | $45.79 |
| January 2011 | $33.04 | $45.81 |
| December 2010 | $34.37 | $47.64 |
| November 2010 | $32.03 | $44.78 |
| October 2010 | $32.99 | $46.12 |
| September 2010 | $32.03 | $44.77 |
| August 2010 | $28.66 | $40.06 |
| July 2010 | $29.62 | $41.40 |
| June 2010 | $26.70 | $37.32 |
| May 2010 | $27.08 | $38.10 |
| April 2010 | $29.88 | $42.05 |
| March 2010 | $29.93 | $42.12 |
| February 2010 | $27.69 | $38.96 |
| January 2010 | $27.20 | $38.28 |
| December 2009 | $29.49 | $41.50 |
| November 2009 | $28.56 | $40.52 |
| October 2009 | $26.48 | $37.57 |
| September 2009 | $27.42 | $38.91 |
| August 2009 | $24.88 | $35.31 |
| July 2009 | $25.22 | $35.78 |
| June 2009 | $22.71 | $32.23 |
| May 2009 | $23.24 | $33.24 |
| April 2009 | $20.04 | $28.67 |
| March 2009 | $17.34 | $24.81 |
| February 2009 | $14.84 | $21.23 |
| January 2009 | $15.83 | $22.65 |
| December 2008 | $17.46 | $24.97 |
| November 2008 | $15.82 | $22.95 |
| October 2008 | $17.53 | $25.43 |
| September 2008 | $23.56 | $34.17 |
| August 2008 | $27.61 | $40.05 |
| July 2008 | $29.47 | $42.75 |
| June 2008 | $31.19 | $135.72 |
| May 2008 | $34.37 | $151.30 |
| April 2008 | $33.32 | $146.66 |
| March 2008 | $30.53 | $134.38 |
| February 2008 | $31.72 | $139.62 |
| January 2008 | $31.10 | $136.89 |
| December 2007 | $34.14 | $150.30 |
| November 2007 | $34.63 | $154.40 |
| October 2007 | $37.50 | $167.19 |
| September 2007 | $33.52 | $149.45 |
| August 2007 | $30.04 | $133.95 |
| July 2007 | $29.74 | $132.57 |
| June 2007 | $29.53 | $131.65 |
| May 2007 | $28.44 | $126.80 |
| April 2007 | $27.10 | $120.84 |
| March 2007 | $26.13 | $116.50 |
| February 2007 | $24.62 | $109.75 |
| January 2007 | $25.64 | $114.30 |
| December 2006 | $25.61 | $114.17 |
| November 2006 | $24.28 | $109.80 |
| October 2006 | $22.91 | $103.60 |
| September 2006 | $21.40 | $96.77 |
| August 2006 | $21.59 | $97.62 |
| July 2006 | $21.25 | $96.10 |
| June 2006 | $20.77 | $93.90 |
| May 2006 | $20.72 | $93.70 |
| April 2006 | $23.32 | $105.45 |
| March 2006 | $21.89 | $99 |
| February 2006 | $21.43 | $96.90 |
| January 2006 | $22.29 | $100.78 |
| December 2005 | $19.52 | $88.25 |
| November 2005 | $18.39 | $84.10 |
| October 2005 | $17.39 | $79.50 |
| September 2005 | $18.56 | $84.88 |
| August 2005 | $17.09 | $78.12 |
| July 2005 | $16.86 | $77.10 |
| June 2005 | $15.66 | $71.60 |
| May 2005 | $15.06 | $206.60 |
| April 2005 | $14.60 | $200.27 |
| March 2005 | $14.78 | $202.80 |
| February 2005 | $16.06 | $220.22 |
| January 2005 | $14.64 | $200.78 |
| December 2004 | $14.72 | $201.85 |
| November 2004 | $14.05 | $195.06 |
| October 2004 | $12.78 | $177.41 |
| September 2004 | $12.42 | $172.50 |
| August 2004 | $11.61 | $161.25 |
| July 2004 | $11.22 | $155.75 |
| June 2004 | $11.64 | $161.63 |
| May 2004 | $11.54 | $160.15 |
| April 2004 | $11.40 | $158.30 |
| March 2004 | $12.64 | $175.50 |
| February 2004 | $12.57 | $174.54 |
| January 2004 | $12.09 | $167.90 |
| December 2003 | $11.81 | $163.93 |
| November 2003 | $10.83 | $151.20 |
| October 2003 | $10.63 | $148.41 |
| September 2003 | $9.74 | $135.93 |
| August 2003 | $9.80 | $136.82 |
| July 2003 | $9.08 | $126.70 |
| June 2003 | $8.59 | $119.90 |
| May 2003 | $8.24 | $115.07 |
| April 2003 | $7.56 | $105.45 |
EEM
Price: $69.92
52 week price:
Dividend Yield: 1.85%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: 16.32%
Dividend Per Share: 1.53 USD
Earnings Per Share: 3.71 USD
P/E Ratio: 15.56
Exchange: PCX
Sector: Financial
Industry: Closed-End Fund - Foreign
Volume: 42.3 million
Market Capitalization: 25.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 9.13%
DGR5: 10.91%
DGR10: 5.80%
DGR20: 9.06%