Home

Free Dividend Report

EEM Dividend History

EEM Historical Stock Prices

Preferred Stock Newsletter

EEM Options Chain

EEM Message Board

Video: Compound Annual Growth Rate (CAGR) Definition


EEM Historical Price Range
Date	Open	High	Low	Close	Volume
08/03/2026	$63.74	$64.45	$63.34	$64.32	21.83M
08/04/2026	$65.22	$66.14	$65.12	$66.00	25.81M
08/05/2026	$65.95	$66.24	$65.67	$65.72	21.45M
08/06/2026	$64.68	$65.56	$64.47	$65.02	20.78M
08/07/2026	$65.87	$65.94	$65.01	$65.64	21.45M

About iShares Trust - iShares MSCI Emerging Markets ETF

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.

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 August 03, 2026, EEM opened at $63.74, traded as high as $64.45 and as low as $63.34, and closed at $64.32. Trading volume was a total of 21.83M shares. On August 04, 2026, EEM opened at $65.22, traded as high as $66.14 and as low as $65.12, and closed at $66.00. Trading volume was a total of 25.81M shares. On August 05, 2026, EEM opened at $65.95, traded as high as $66.24 and as low as $65.67, and closed at $65.72. Trading volume was a total of 21.45M shares. On August 06, 2026, EEM opened at $64.68, traded as high as $65.56 and as low as $64.47, and closed at $65.02. Trading volume was a total of 20.78M shares. On August 07, 2026, EEM opened at $65.87, traded as high as $65.94 and as low as $65.01, and closed at $65.64. Trading volume was a total of 21.45M shares.

EEM Historical Stock Prices By Date:

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:	08/10/2016
End date:	08/07/2026
Start price/share:	$37.14
End price/share:	$65.64
Starting shares:	269.25
Ending shares:	335.42
Dividends reinvested/share:	$9.71
Total return:	120.17%
Average Annual Total Return:	8.21%
Starting investment:	$10,000.00
Ending investment:	$22,007.98
Years:	10.00

Growth of $10,000.00 Without Dividends Reinvested
Start date:	08/10/2016
End date:	08/07/2026
Start price/share:	$37.14
End price/share:	$65.64
Dividends collected/share:	$9.71
Total return:	102.88%
Average Annual Total Return:	7.33%
Starting investment:	$10,000.00
Ending investment:	$20,282.76
Years:	10.00

EEM Historical Closing Prices
Date	Close
08/03/2026	$64.32
08/04/2026	$66.00
08/05/2026	$65.72
08/06/2026	$65.02
08/07/2026	$65.64

Financials Historical Prices

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

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

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our EEM historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

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.

EEM Historical Stock Prices By Date:

EEM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved