Historical Stock Price
EEM historical stock prices picture
iShares Trust - iShares MSCI Emerging Markets ETF (EEM) has the following price history information. Looking back at EEM historical stock prices for the last five trading days, on March 22, 2024, EEM opened at $40.90, traded as high as $40.96 and as low as $40.79, and closed at $40.86. Trading volume was a total of 30.36M shares. On March 25, 2024, EEM opened at $40.80, traded as high as $40.95 and as low as $40.80, and closed at $40.89. Trading volume was a total of 12.89M shares. On March 26, 2024, EEM opened at $40.99, traded as high as $41.01 and as low as $40.84, and closed at $40.86. Trading volume was a total of 15.36M shares. On March 27, 2024, EEM opened at $40.84, traded as high as $40.93 and as low as $40.74, and closed at $40.93. Trading volume was a total of 21.82M shares. On March 28, 2024, EEM opened at $41.02, traded as high as $41.20 and as low as $41.02, and closed at $41.08. Trading volume was a total of 28.29M shares.

EEM Historical Stock Prices By Date:

EEM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into iShares Trust - iShares MSCI Emerging Markets ETF shares, starting with a $10,000 purchase of EEM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $41.49
End price/share: $41.08
Starting shares: 241.02
Ending shares: 300.22
Dividends reinvested/share: $9.07
Total return: 23.33%
Average Annual Total Return: 2.12%
Starting investment: $10,000.00
Ending investment: $12,333.41
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $41.49
End price/share: $41.08
Dividends collected/share: $9.07
Total return: 20.87%
Average Annual Total Return: 1.91%
Starting investment: $10,000.00
Ending investment: $12,082.19
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $40.90 $40.96 $40.79 $40.86 30.36M
03/25/2024 $40.80 $40.95 $40.80 $40.89 12.89M
03/26/2024 $40.99 $41.01 $40.84 $40.86 15.36M
03/27/2024 $40.84 $40.93 $40.74 $40.93 21.82M
03/28/2024 $41.02 $41.20 $41.02 $41.08 28.29M
iShares MSCI Emerging Markets ETF (the “Fund”) seeks to track the investment results of an index composed of large- and mid-capitalization emerging market equities, as represented by the MSCI Emerging Markets Index (the “Index”). The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. Due to the use of representative sampling, the Fund may or may not hold all of the securities that are included in the Index.
Date Close
03/22/2024$40.86
03/25/2024$40.89
03/26/2024$40.86
03/27/2024$40.93
03/28/2024$41.08
EEM is categorized under the Financials sector; below are some other companies in the same sector:

EEML Historical Stock Prices
EEMO Historical Stock Prices
EES Historical Stock Prices
EET Historical Stock Prices
EEV Historical Stock Prices
EF Historical Stock Prices
EFA Historical Stock Prices
EFAV Historical Stock Prices
EFBI Historical Stock Prices
EFC Historical Stock Prices

Also explore: EEM shares outstanding history

Email EnvelopeFree EEM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


EEM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.