iShares MSCI Emerging Markets ETF ( EEM) - Price History
Monthly price history for EEM (iShares MSCI Emerging Markets ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $64.99 | $64.99 |
| June 2026 | $68.41 | $68.41 |
| May 2026 | $68.24 | $68.60 |
| April 2026 | $63.66 | $63.99 |
| March 2026 | $56.50 | $56.79 |
| February 2026 | $62.26 | $62.58 |
| January 2026 | $58.79 | $59.10 |
| December 2025 | $54.43 | $54.71 |
| November 2025 | $53.28 | $54.32 |
| October 2025 | $54.24 | $55.30 |
| September 2025 | $52.37 | $53.40 |
| August 2025 | $48.90 | $49.86 |
| July 2025 | $47.63 | $48.56 |
| June 2025 | $47.31 | $48.24 |
| May 2025 | $44.22 | $45.52 |
| April 2025 | $42.51 | $43.76 |
| March 2025 | $42.45 | $43.70 |
| February 2025 | $41.97 | $43.21 |
| January 2025 | $41.50 | $42.72 |
| December 2024 | $40.62 | $41.82 |
| November 2024 | $41.32 | $43.26 |
| October 2024 | $42.46 | $44.45 |
| September 2024 | $43.81 | $45.86 |
| August 2024 | $41.43 | $43.37 |
| July 2024 | $41.03 | $42.95 |
| June 2024 | $40.68 | $42.59 |
| May 2024 | $39.65 | $41.79 |
| April 2024 | $38.89 | $40.99 |
| March 2024 | $38.97 | $41.08 |
| February 2024 | $37.94 | $39.99 |
| January 2024 | $36.42 | $38.39 |
| December 2023 | $38.15 | $40.21 |
| November 2023 | $36.83 | $39.56 |
| October 2023 | $34.17 | $36.70 |
| September 2023 | $35.34 | $37.95 |
| August 2023 | $36.47 | $39.17 |
| July 2023 | $39.06 | $41.95 |
| June 2023 | $36.83 | $39.56 |
| May 2023 | $35.28 | $38.19 |
| April 2023 | $36.15 | $39.13 |
| March 2023 | $36.46 | $39.46 |
| February 2023 | $35.32 | $38.23 |
| January 2023 | $38.21 | $41.36 |
| December 2022 | $35.01 | $37.90 |
| November 2022 | $35.96 | $39.52 |
| October 2022 | $31.11 | $34.19 |
| September 2022 | $31.74 | $34.88 |
| August 2022 | $35.88 | $39.43 |
| July 2022 | $36.36 | $39.96 |
| June 2022 | $36.49 | $40.10 |
| May 2022 | $38.48 | $42.64 |
| April 2022 | $38.24 | $42.38 |
| March 2022 | $40.74 | $45.15 |
| February 2022 | $42.17 | $46.73 |
| January 2022 | $44.07 | $48.84 |
| December 2021 | $44.08 | $48.85 |
| November 2021 | $43.42 | $48.84 |
| October 2021 | $45.27 | $50.92 |
| September 2021 | $44.79 | $50.38 |
| August 2021 | $46.60 | $52.41 |
| July 2021 | $45.88 | $51.60 |
| June 2021 | $49.03 | $55.15 |
| May 2021 | $48.57 | $54.87 |
| April 2021 | $47.78 | $53.98 |
| March 2021 | $47.22 | $53.34 |
| February 2021 | $47.56 | $53.73 |
| January 2021 | $47.19 | $53.31 |
| December 2020 | $45.74 | $51.67 |
| November 2020 | $42.70 | $48.73 |
| October 2020 | $39.17 | $44.71 |
| September 2020 | $38.63 | $44.09 |
| August 2020 | $39.02 | $44.54 |
| July 2020 | $37.93 | $43.29 |
| June 2020 | $35.04 | $39.99 |
| May 2020 | $32.87 | $37.73 |
| April 2020 | $31.92 | $36.64 |
| March 2020 | $29.73 | $34.13 |
| February 2020 | $35.30 | $40.52 |
| January 2020 | $36.68 | $42.11 |
| December 2019 | $39.09 | $44.87 |
| November 2019 | $36.28 | $42.54 |
| October 2019 | $36.32 | $42.58 |
| September 2019 | $34.86 | $40.87 |
| August 2019 | $34.28 | $40.19 |
| July 2019 | $35.63 | $41.77 |
| June 2019 | $36.60 | $42.91 |
| May 2019 | $34.46 | $40.71 |
| April 2019 | $37.18 | $43.93 |
| March 2019 | $36.33 | $42.92 |
| February 2019 | $35.92 | $42.44 |
| January 2019 | $36.48 | $43.10 |
| December 2018 | $33.06 | $39.06 |
| November 2018 | $34.26 | $41.08 |
| October 2018 | $32.66 | $39.16 |
| September 2018 | $35.79 | $42.92 |
| August 2018 | $36 | $43.17 |
| July 2018 | $37.41 | $44.86 |
| June 2018 | $36.13 | $43.33 |
| May 2018 | $37.85 | $45.69 |
| April 2018 | $38.87 | $46.92 |
| March 2018 | $40 | $48.28 |
| February 2018 | $39.78 | $48.02 |
| January 2018 | $42.28 | $51.03 |
| December 2017 | $39.04 | $47.12 |
| November 2017 | $37.62 | $46.10 |
| October 2017 | $37.77 | $46.28 |
| September 2017 | $36.57 | $44.81 |
| August 2017 | $36.59 | $44.83 |
| July 2017 | $35.75 | $43.80 |
| June 2017 | $33.78 | $41.39 |
| May 2017 | $33.47 | $41.20 |
| April 2017 | $32.54 | $40.06 |
| March 2017 | $32 | $39.39 |
| February 2017 | $30.86 | $37.99 |
| January 2017 | $30.33 | $37.34 |
| December 2016 | $28.44 | $35.01 |
| November 2016 | $28.51 | $35.50 |
| October 2016 | $29.83 | $37.14 |
| September 2016 | $30.08 | $37.45 |
| August 2016 | $29.34 | $36.53 |
| July 2016 | $29.08 | $36.20 |
| June 2016 | $27.60 | $34.36 |
| May 2016 | $26.39 | $33.12 |
| April 2016 | $27.41 | $34.39 |
| March 2016 | $27.30 | $34.25 |
| February 2016 | $24.16 | $30.32 |
| January 2016 | $24.36 | $30.57 |
| December 2015 | $25.65 | $32.19 |
| November 2015 | $26.67 | $33.99 |
| October 2015 | $27.36 | $34.87 |
| September 2015 | $25.72 | $32.78 |
| August 2015 | $26.55 | $33.84 |
| July 2015 | $29.13 | $37.12 |
| June 2015 | $31.09 | $39.62 |
| May 2015 | $32.03 | $41.12 |
| April 2015 | $33.40 | $42.88 |
| March 2015 | $31.26 | $40.13 |
| February 2015 | $31.73 | $40.74 |
| January 2015 | $30.39 | $39.02 |
| December 2014 | $30.60 | $39.29 |
| November 2014 | $31.87 | $41.50 |
| October 2014 | $32.36 | $42.15 |
| September 2014 | $31.91 | $41.56 |
| August 2014 | $34.60 | $45.06 |
| July 2014 | $33.65 | $43.82 |
| June 2014 | $33.19 | $43.23 |
| May 2014 | $32.42 | $42.55 |
| April 2014 | $31.49 | $41.33 |
| March 2014 | $31.24 | $41.01 |
| February 2014 | $30.08 | $39.48 |
| January 2014 | $29.09 | $38.19 |
| December 2013 | $31.84 | $41.80 |
| November 2013 | $31.98 | $42.35 |
| October 2013 | $32.05 | $42.46 |
| September 2013 | $30.77 | $40.76 |
| August 2013 | $28.70 | $38.02 |
| July 2013 | $29.45 | $39.01 |
| June 2013 | $29.07 | $38.50 |
| May 2013 | $30.70 | $41.20 |
| April 2013 | $32.26 | $43.29 |
| March 2013 | $31.87 | $42.77 |
| February 2013 | $32.20 | $43.20 |
| January 2013 | $32.95 | $44.22 |
| December 2012 | $33.05 | $44.35 |
| November 2012 | $30.94 | $41.78 |
| October 2012 | $30.47 | $41.15 |
| September 2012 | $30.60 | $41.32 |
| August 2012 | $29.09 | $39.28 |
| July 2012 | $28.97 | $39.12 |
| June 2012 | $28.98 | $39.14 |
| May 2012 | $27.59 | $37.70 |
| April 2012 | $30.89 | $42.22 |
| March 2012 | $31.42 | $42.94 |
| February 2012 | $32.44 | $44.33 |
| January 2012 | $30.81 | $42.11 |
| December 2011 | $27.76 | $37.94 |
| November 2011 | $29 | $40.01 |
| October 2011 | $29.58 | $40.82 |
| September 2011 | $25.44 | $35.10 |
| August 2011 | $30.98 | $42.75 |
| July 2011 | $34.14 | $47.11 |
| June 2011 | $34.50 | $47.60 |
| May 2011 | $34.83 | $48.53 |
| April 2011 | $35.88 | $50 |
| March 2011 | $34.93 | $48.67 |
| February 2011 | $32.86 | $45.79 |
| January 2011 | $32.87 | $45.81 |
| December 2010 | $34.19 | $47.64 |
| November 2010 | $31.87 | $44.78 |
| October 2010 | $32.82 | $46.12 |
| September 2010 | $31.86 | $44.77 |
| August 2010 | $28.51 | $40.06 |
| July 2010 | $29.46 | $41.40 |
| June 2010 | $26.56 | $37.32 |
| May 2010 | $26.94 | $38.10 |
| April 2010 | $29.73 | $42.05 |
| March 2010 | $29.78 | $42.12 |
| February 2010 | $27.54 | $38.96 |
| January 2010 | $27.06 | $38.28 |
| December 2009 | $29.34 | $41.50 |
| November 2009 | $28.41 | $40.52 |
| October 2009 | $26.34 | $37.57 |
| September 2009 | $27.28 | $38.91 |
| August 2009 | $24.76 | $35.31 |
| July 2009 | $25.08 | $35.78 |
| June 2009 | $22.60 | $32.23 |
| May 2009 | $23.12 | $33.24 |
| April 2009 | $19.94 | $28.67 |
| March 2009 | $17.25 | $24.81 |
| February 2009 | $14.76 | $21.23 |
| January 2009 | $15.75 | $22.65 |
| December 2008 | $17.36 | $24.97 |
| November 2008 | $15.74 | $22.95 |
| October 2008 | $17.44 | $25.43 |
| September 2008 | $23.43 | $34.17 |
| August 2008 | $27.47 | $40.05 |
| July 2008 | $29.32 | $42.75 |
| June 2008 | $31.02 | $135.72 |
| May 2008 | $34.19 | $151.30 |
| April 2008 | $33.15 | $146.66 |
| March 2008 | $30.37 | $134.38 |
| February 2008 | $31.56 | $139.62 |
| January 2008 | $30.94 | $136.89 |
| December 2007 | $33.97 | $150.30 |
| November 2007 | $34.45 | $154.40 |
| October 2007 | $37.31 | $167.19 |
| September 2007 | $33.35 | $149.45 |
| August 2007 | $29.89 | $133.95 |
| July 2007 | $29.58 | $132.57 |
| June 2007 | $29.38 | $131.65 |
| May 2007 | $28.29 | $126.80 |
| April 2007 | $26.96 | $120.84 |
| March 2007 | $26 | $116.50 |
| February 2007 | $24.49 | $109.75 |
| January 2007 | $25.50 | $114.30 |
| December 2006 | $25.48 | $114.17 |
| November 2006 | $24.16 | $109.80 |
| October 2006 | $22.79 | $103.60 |
| September 2006 | $21.29 | $96.77 |
| August 2006 | $21.48 | $97.62 |
| July 2006 | $21.14 | $96.10 |
| June 2006 | $20.66 | $93.90 |
| May 2006 | $20.62 | $93.70 |
| April 2006 | $23.20 | $105.45 |
| March 2006 | $21.78 | $99 |
| February 2006 | $21.32 | $96.90 |
| January 2006 | $22.17 | $100.78 |
| December 2005 | $19.42 | $88.25 |
| November 2005 | $18.30 | $84.10 |
| October 2005 | $17.30 | $79.50 |
| September 2005 | $18.47 | $84.88 |
| August 2005 | $17 | $78.12 |
| July 2005 | $16.78 | $77.10 |
| June 2005 | $15.58 | $71.60 |
| May 2005 | $14.98 | $206.60 |
| April 2005 | $14.52 | $200.27 |
| March 2005 | $14.71 | $202.80 |
| February 2005 | $15.97 | $220.22 |
| January 2005 | $14.56 | $200.78 |
| December 2004 | $14.64 | $201.85 |
| November 2004 | $13.98 | $195.06 |
| October 2004 | $12.71 | $177.41 |
| September 2004 | $12.36 | $172.50 |
| August 2004 | $11.55 | $161.25 |
| July 2004 | $11.16 | $155.75 |
| June 2004 | $11.58 | $161.63 |
| May 2004 | $11.48 | $160.15 |
| April 2004 | $11.34 | $158.30 |
| March 2004 | $12.58 | $175.50 |
| February 2004 | $12.51 | $174.54 |
| January 2004 | $12.03 | $167.90 |
| December 2003 | $11.75 | $163.93 |
| November 2003 | $10.78 | $151.20 |
| October 2003 | $10.58 | $148.41 |
| September 2003 | $9.69 | $135.93 |
| August 2003 | $9.75 | $136.82 |
| July 2003 | $9.03 | $126.70 |
| June 2003 | $8.55 | $119.90 |
| May 2003 | $8.20 | $115.07 |
| April 2003 | $7.52 | $105.45 |
EEM
Price: $64.99
52 week price:
Dividend Yield: 1.69%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 16.32%
Dividend Per Share: 0.70 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: 30.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 3.78%
DGR5: 8.10%
DGR10: 6.72%
DGR20: 13.33%