iShares MSCI Emerging Index Fund (EEM)

Historical Prices For iShares MSCI Emerging Index Fund (EEM)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	48.58	48.80	48.58	48.76	20,080,118	48.76
7/02/2025	48.17	48.49	48.13	48.54	23,953,953	48.54
7/01/2025	48.35	48.42	48.19	48.33	26,087,464	48.33
6/30/2025	48.00	48.27	47.90	48.24	33,104,219	48.24
6/27/2025	48.04	48.25	47.95	48.09	37,593,400	48.09
6/26/2025	48.17	48.35	48.05	48.28	21,992,153	48.28
6/25/2025	47.90	47.99	47.82	47.96	23,739,139	47.96
6/24/2025	47.44	47.94	47.41	47.92	36,113,969	47.92
6/23/2025	46.25	46.72	46.15	46.71	22,447,372	46.71
6/20/2025	46.78	46.78	46.28	46.33	32,783,290	46.33
6/18/2025	46.62	46.78	46.48	46.60	26,286,892	46.60
6/17/2025	46.91	47.01	46.54	46.61	37,260,824	46.61
6/16/2025	47.18	47.49	47.17	47.23	27,233,884	47.23
6/13/2025	47.00	47.30	46.98	47.11	35,398,063	46.66
6/12/2025	47.73	47.90	47.69	47.87	19,733,705	47.41
6/11/2025	47.84	47.97	47.73	47.79	28,230,756	47.33
6/10/2025	47.55	47.63	47.34	47.59	26,730,677	47.13
6/09/2025	47.17	47.39	47.11	47.32	22,715,152	46.87
6/06/2025	46.81	46.95	46.72	46.92	16,629,857	46.47
6/05/2025	46.92	46.98	46.65	46.77	26,293,685	46.32
6/04/2025	46.40	46.59	46.35	46.53	26,519,112	46.08
6/03/2025	45.84	46.01	45.74	45.96	20,943,375	45.52
6/02/2025	45.69	45.87	45.52	45.85	20,576,515	45.41
5/30/2025	45.65	45.66	45.23	45.52	42,301,229	45.08
5/29/2025	46.32	46.32	45.93	46.08	24,404,598	45.64
5/28/2025	45.99	46.02	45.87	45.91	26,958,120	45.47
5/27/2025	46.06	46.18	45.97	46.12	26,278,898	45.68
5/23/2025	45.91	46.31	45.87	46.23	22,018,923	45.79
5/22/2025	45.97	46.15	45.90	46.04	16,866,891	45.60
5/21/2025	46.49	46.59	46.12	46.19	25,570,476	45.75
5/20/2025	46.17	46.32	46.13	46.31	20,233,677	45.87
5/19/2025	45.94	46.37	45.94	46.36	17,222,895	45.92
5/16/2025	46.21	46.30	46.05	46.26	23,296,904	45.82
5/15/2025	46.23	46.29	46.03	46.29	21,682,468	45.85
5/14/2025	46.41	46.46	46.25	46.31	22,561,727	45.87
5/13/2025	45.56	46.13	45.53	45.96	23,970,282	45.52
5/12/2025	46.02	46.02	45.71	45.88	27,242,429	45.44
5/09/2025	45.10	45.16	44.83	44.91	18,341,125	44.48
5/08/2025	44.79	44.87	44.56	44.61	17,573,731	44.18
5/07/2025	44.82	44.83	44.52	44.64	23,418,497	44.21
5/06/2025	45.00	45.34	44.98	45.16	17,418,655	44.73
5/05/2025	45.46	45.53	45.34	45.34	22,661,132	44.91
5/02/2025	45.15	45.17	44.84	45.00	33,946,018	44.57
5/01/2025	43.93	43.96	43.70	43.75	14,737,508	43.33
4/30/2025	43.59	43.83	43.41	43.76	20,913,337	43.34
4/29/2025	43.59	43.76	43.56	43.65	12,977,574	43.23
4/28/2025	43.51	43.59	43.32	43.53	11,002,244	43.11
4/25/2025	43.22	43.45	43.13	43.45	18,363,721	43.03
4/24/2025	43.15	43.58	43.10	43.53	28,843,539	43.11
4/23/2025	43.29	43.52	42.98	43.03	24,787,749	42.62
4/22/2025	42.38	42.83	42.34	42.54	25,715,718	42.13
4/21/2025	42.17	42.22	41.61	41.91	16,440,852	41.51
4/17/2025	42.06	42.23	41.88	41.92	23,514,099	41.52
4/16/2025	41.79	42.02	41.43	41.60	19,960,588	41.20
4/15/2025	42.20	42.34	42.08	42.09	18,071,423	41.69
4/14/2025	42.03	42.38	41.86	42.13	22,549,379	41.73
4/11/2025	41.12	41.80	40.97	41.75	43,976,504	41.35
4/10/2025	40.83	40.88	39.83	40.48	44,053,717	40.09
4/09/2025	38.74	41.33	38.46	41.19	71,255,903	40.79
4/08/2025	40.22	40.25	38.19	38.52	57,874,989	38.15
4/07/2025	38.84	40.27	38.57	39.07	87,657,197	38.70
4/04/2025	41.35	41.48	40.14	40.58	75,852,971	40.19