NYSE Arca · EEM · ETF
iShares MSCI Emerging Index Fund (EEM) ETF price history
Every NYSE Arca trading session of iShares MSCI Emerging Index Fund from Apr 14, 2003 to Nov 12, 2026: 5,923 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EEM adjusted close, 2003 to 2026
- $71.21
- All time high, 2026
- $71.57
- 52 week high, $51.37 low
- 5,923
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
EEM key facts
- iShares MSCI Emerging Index Fund (EEM) closed at $61.14 on Nov 12, 2026 on NYSE Arca.
- EEM's all time high close is $71.21, set on Jun 22, 2026; its all time low close is $7.20 on Apr 14, 2003.
- EEM's 52 week range is $51.37 to $71.57.
- EEM returned +12.2% over the year to Nov 12, 2026 and +32.2% over five years.
- Over ten years EEM returned +120%, +8.2% a year compounded.
- EEM's deepest drawdown was -66.4% from Oct 31, 2007 to Nov 20, 2008.
- DataCedar holds 5,923 daily sessions of EEM history from Apr 14, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EEM price chart, 2003 to 2026
EEM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -8.0% |
| 6 months | -6.6% |
| Year to date | +12.0% |
| 1 year | +12.2% |
| 3 years | +71.2% |
| 5 years | +32.2% |
| 10 years | +120.3% |
| Since Apr 14, 2003 | +749.3% |
| Compound annual growth, 23.6 years | +9.5% |
EEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $71.21 on Jun 22, 2026
- All time low close
- $7.20 on Apr 14, 2003
- 52 week high
- $71.57 on Jun 22, 2026
- 52 week low
- $51.37 on Nov 21, 2025
- Deepest drawdown
- -66.4% from Oct 31, 2007 to Nov 20, 2008, recovered Sep 18, 2017
- Best single session
- +22.8% on Oct 13, 2008
- Worst single session
- -16.2% on Oct 15, 2008
- Volatility, 1 year annualised
- 26.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2003
- 8.5×
- Best calendar year
- 2009, +69%
- Worst calendar year
- 2008, -49%
EEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Apr 14, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $55.60 | $71.57 | $54.16 | $61.14 | +12.3% | 6.7B | 218 |
| 2025 | $40.67 | $55.23 | $37.10 | $54.43 | +34.0% | 6.5B | 250 |
| 2024 | $37.79 | $45.32 | $35.56 | $40.62 | +6.5% | 7B | 252 |
| 2023 | $35.42 | $39.29 | $33.87 | $38.15 | +8.9% | 7.7B | 250 |
| 2022 | $44.29 | $45.92 | $30.48 | $35.01 | -20.6% | 11.8B | 251 |
| 2021 | $46.58 | $51.60 | $42.52 | $44.08 | -3.6% | 9.9B | 252 |
| 2020 | $39.51 | $46.03 | $26.22 | $45.74 | +17.0% | 14.1B | 253 |
| 2019 | $32.66 | $39.37 | $32.42 | $39.09 | +18.2% | 16.2B | 252 |
| 2018 | $39.59 | $43.15 | $31.34 | $33.06 | -15.3% | 19.3B | 251 |
| 2017 | $28.75 | $39.20 | $28.68 | $39.04 | +37.3% | 12.8B | 251 |
| 2016 | $24.98 | $30.78 | $22.00 | $28.44 | +10.9% | 17.5B | 252 |
| 2015 | $30.53 | $34.42 | $23.54 | $25.65 | -16.2% | 14.4B | 252 |
| 2014 | $31.24 | $35.21 | $28.23 | $30.60 | -3.9% | 15.2B | 252 |
| 2013 | $33.47 | $33.78 | $26.95 | $31.84 | -3.6% | 15.6B | 251 |
| 2012 | $28.52 | $33.10 | $26.76 | $33.05 | +19.0% | 12.4B | 250 |
| 2011 | $34.47 | $36.19 | $24.22 | $27.76 | -18.8% | 16.6B | 252 |
| 2010 | $29.82 | $34.60 | $24.89 | $34.19 | +16.5% | 17.7B | 251 |
| 2009 | $17.53 | $29.81 | $13.81 | $29.34 | +69.0% | 18.3B | 251 |
| 2008 | $34.20 | $35.59 | $12.49 | $17.37 | -48.9% | 19.7B | 252 |
| 2007 | $25.88 | $37.37 | $23.09 | $33.97 | +33.3% | 9.6B | 247 |
| 2006 | $19.84 | $25.62 | $17.90 | $25.48 | +31.2% | 4.2B | 251 |
| 2005 | $14.63 | $19.80 | $13.79 | $19.42 | +32.6% | 1.4B | 250 |
| 2004 | $11.83 | $14.64 | $10.24 | $14.64 | +24.6% | 528.7M | 251 |
| 2003 | $7.15 | $11.76 | $7.15 | $11.75 | n/a | 131.6M | 181 |
EEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $61.14 | +0.2% |
| October 2026 | $61.04 | -8.6% |
| September 2026 | $66.79 | -0.3% |
| August 2026 | $67.02 | +4.6% |
| July 2026 | $64.09 | -6.3% |
| June 2026 | $68.41 | +0.2% |
| May 2026 | $68.25 | +7.2% |
| April 2026 | $63.66 | +12.7% |
| March 2026 | $56.50 | -9.3% |
| February 2026 | $62.26 | +5.9% |
| January 2026 | $58.79 | +8.0% |
| December 2025 | $54.43 | +2.2% |
About the EEM data
Daily bars. 5,923 sessions from Apr 14, 2003 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AEEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EDOW First Trust Dow 30 Equal Weight ETF
- EDV Vanguard Extended Duration Treasury ETF
- EDZ Direxion Emerging Markets Bear 3X ETF
- EELV Invesco S&P Emerging Markets Low Volatility ETF
- EEMO Invesco S&P Emerging Markets Momentum ETF
- EEMS iShares MSCI Emerging Markets Small Cap ETF
- EEMX State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF
- EES WisdomTree U.S. SmallCap Fund
Common questions
EEM share price history
