EEM Stock Prices

Data as of Oct 28, 2026

Last

63.52

Change

+1.00

Open

63.21

Previous

62.52

High

63.65

Low

63.00

Bid

-

Ask

-

Volume

23,533,851

Trades

-

Dividend

0.40

Yield

1.97%

Ex-Div

Dec 21, 2016

Impl Vol

0.262

Hist Vol

0.241

Opt Volume

60,387

Open Int

4,485,830

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	63.21	63.65	63.00	63.52	+1.00	23,533,851	60,387	0.262	0.241
Oct 27, 2026	62.28	62.72	62.14	62.52	+0.70	23,401,906	116,724	0.247	0.240
Oct 26, 2026	61.29	62.08	61.25	61.82	-0.19	17,848,026	35,395	0.272	0.240
Oct 23, 2026	61.66	62.08	61.60	62.01	+0.29	21,977,712	118,802	0.272	0.240
Oct 22, 2026	62.05	62.36	61.50	61.72	-1.85	28,346,653	132,727	0.260	0.240
Oct 21, 2026	63.81	63.81	63.25	63.57	+0.25	17,730,815	67,984	0.243	0.238
Oct 20, 2026	62.70	63.68	62.68	63.32	+0.01	16,514,386	50,311	0.238	0.239
Oct 19, 2026	63.82	63.83	63.28	63.31	+0.46	22,157,986	100,652	0.241	0.239
Oct 16, 2026	63.64	63.67	62.68	62.85	-1.11	31,465,808	147,675	0.250	0.239
Oct 15, 2026	63.07	63.99	62.81	63.96	-0.43	23,143,557	102,721	0.238	0.238
Oct 14, 2026	64.81	65.04	64.30	64.39	-1.35	21,126,150	78,605	0.222	0.239
Oct 13, 2026	65.25	65.76	65.23	65.74	-0.41	21,226,290	150,343	0.216	0.238
Oct 12, 2026	66.47	66.48	66.08	66.15	-0.65	10,264,786	42,462	0.220	0.240
Oct 9, 2026	66.83	66.93	66.54	66.80	+0.70	14,921,503	56,998	0.200	0.243
Oct 8, 2026	66.46	66.62	65.69	66.10	-1.27	34,071,072	51,771	0.218	0.243
Oct 7, 2026	67.19	67.54	66.89	67.37	-0.90	17,039,197	89,674	0.209	0.242
Oct 6, 2026	68.75	68.76	68.25	68.27	-0.46	14,459,116	92,280	0.204	0.242
Oct 5, 2026	68.45	68.88	68.36	68.73	+1.06	16,234,291	169,517	0.219	0.242
Oct 2, 2026	67.60	67.88	67.21	67.67	+0.00	18,281,357	43,736	0.215	0.241
Oct 1, 2026	66.72	67.01	66.16	66.81	+0.02	18,814,596	58,009	0.236	0.241
Sep 30, 2026	67.12	67.16	66.59	66.79	-0.61	21,389,262	108,695	0.224	0.241
Sep 29, 2026	67.26	67.44	66.95	67.40	+0.20	12,820,763	17,026	0.234	0.241
Sep 28, 2026	67.17	67.47	66.50	67.20	-0.78	22,520,217	19,366	0.242	0.241
Sep 25, 2026	67.79	68.17	67.49	67.98	+0.73	19,051,980	86,362	0.215	0.241
Sep 24, 2026	67.57	67.69	66.99	67.25	-0.46	17,925,177	47,804	0.239	0.241
Sep 23, 2026	68.48	68.53	67.53	67.71	-1.39	23,501,348	26,328	0.223	0.240
Sep 22, 2026	68.53	69.23	68.50	69.10	+0.27	18,923,664	73,597	0.233	0.240
Sep 21, 2026	68.29	68.93	68.13	68.83	+1.80	18,941,804	121,950	0.227	0.240
Sep 18, 2026	66.84	67.07	66.57	67.03	+0.12	19,115,123	84,780	0.222	0.238
Sep 17, 2026	66.78	67.08	66.71	66.91	+1.19	17,250,063	183,759	0.242	0.238
Sep 16, 2026	66.41	66.58	65.29	65.72	-0.04	17,263,067	68,252	0.244	0.238
Sep 15, 2026	66.12	66.14	65.56	65.76	-0.23	13,683,396	51,714	0.233	0.238
Sep 14, 2026	65.95	66.49	65.72	65.99	-1.88	23,556,407	143,165	0.260	0.238
Sep 11, 2026	67.98	68.03	67.69	67.87	+0.86	17,244,850	91,775	0.229	0.236
Sep 10, 2026	67.37	67.51	66.96	67.00	-1.48	22,029,813	66,242	0.251	0.236
Sep 9, 2026	68.66	69.00	68.30	68.48	-0.35	16,270,302	111,971	0.224	0.235
Sep 8, 2026	68.99	69.13	68.72	68.83	+0.00	17,952,205	163,028	0.224	0.235
Sep 4, 2026	67.73	68.73	67.73	68.70	+1.23	21,381,357	165,001	0.169	0.235
Sep 3, 2026	67.07	67.55	66.71	67.47	+0.32	12,117,622	31,117	0.203	0.234
Sep 2, 2026	66.81	67.20	66.77	67.15	+0.38	9,752,222	94,438	0.205	0.234
Sep 1, 2026	67.06	67.43	66.56	66.77	-0.25	15,160,232	226,469	0.222	0.234
Aug 31, 2026	67.29	67.41	66.81	67.02	-0.12	20,734,387	138,729	0.207	0.235
Aug 28, 2026	67.70	68.00	66.97	67.14	-0.47	11,703,831	125,012	0.214	0.235
Aug 27, 2026	67.57	67.69	67.21	67.61	+0.44	10,680,691	89,832	0.193	0.234
Aug 26, 2026	67.36	67.55	67.14	67.17	-0.08	13,827,285	104,815	0.229	0.235
Aug 25, 2026	66.84	67.29	66.63	67.25	+1.14	16,518,216	102,644	0.235	0.235
Aug 24, 2026	66.40	66.44	65.78	66.11	-1.01	14,848,435	110,943	0.247	0.234
Aug 21, 2026	67.43	67.49	66.97	67.12	+0.50	17,151,013	105,453	0.233	0.234
Aug 20, 2026	66.18	66.81	66.14	66.62	+0.51	16,749,264	132,004	0.253	0.234
Aug 19, 2026	66.55	66.60	65.84	66.11	+0.77	15,472,657	169,583	0.250	0.234
Aug 18, 2026	66.03	66.28	65.25	65.34	-1.98	24,068,256	192,596	0.250	0.234
Aug 17, 2026	67.33	67.94	67.23	67.32	+0.71	16,699,315	210,828	0.245	0.232
Aug 14, 2026	66.85	67.09	66.42	66.61	-0.07	11,959,203	168,643	0.225	0.232
Aug 13, 2026	66.42	66.97	66.35	66.68	+0.22	14,043,636	130,773	0.250	0.232
Aug 12, 2026	66.61	66.67	66.20	66.46	+1.03	20,081,370	120,767	0.267	0.232
Aug 11, 2026	65.62	65.75	65.19	65.43	+0.26	9,904,879	80,936	0.254	0.232
Aug 10, 2026	65.21	65.36	64.98	65.17	-0.47	18,966,482	123,202	0.287	0.232
Aug 7, 2026	65.87	65.94	65.01	65.64	+0.62	20,998,423	193,354	0.263	0.232
Aug 6, 2026	64.68	65.56	64.47	65.02	-0.70	16,940,429	91,787	0.289	0.232
Aug 5, 2026	65.95	66.24	65.67	65.72	-0.28	21,354,686	45,029	0.316	0.232
Aug 4, 2026	65.22	66.14	65.12	66.00	+1.68	25,183,993	295,799	0.320	0.232
Aug 3, 2026	63.74	64.45	63.34	64.32	+0.23	21,769,728	59,837	0.336	0.231
Jul 31, 2026	64.93	65.06	63.51	64.09	+0.50	31,026,805	204,346	0.310	0.231
Jul 30, 2026	62.48	63.64	62.30	63.59	+2.52	42,092,369	98,868	0.308	0.231
Jul 29, 2026	61.73	62.70	60.77	61.07	-1.29	32,399,692	127,200	0.322	0.227
Jul 28, 2026	62.06	62.80	61.68	62.36	-1.26	28,730,013	224,296	0.310	0.226

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 21, 2016	Dec 28, 2016	0.40	0.79	1.97%
Jun 22, 2016	Jun 28, 2016	0.27	0.53	1.33%
Dec 21, 2015	Dec 28, 2015	0.50	1.00	1.33%
Jun 25, 2015	Jul 1, 2015	0.30	0.60	1.33%
Dec 17, 2014	Dec 24, 2014	0.54	1.07	1.70%
Jun 25, 2014	Jul 2, 2014	0.34	1.36	2.78%
Dec 18, 2013	Dec 30, 2013	0.37	1.46	0.00%
Dec 27, 2012	Jan 3, 2013	0.01	0.74	1.70%
Dec 18, 2012	Dec 27, 2012	0.26	0.82	1.90%
Jun 21, 2012	Jun 28, 2012	0.47	0.79	2.00%
Dec 20, 2011	Dec 29, 2011	0.35	1.39	0.00%
Jun 22, 2011	Jun 28, 2011	0.46	1.84	1.80%

Split History

Split Date	Factor	Announced
No splits on record.