iShares MSCI Emerging Markets ETF (EEM) Historical Stock Data
42.11 ↑1.08 (2.63%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EEM is down -0.04% a day on average. There have been 15 days where iShares MSCI Emerging Markets ETF closed green and 15 days where EEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 41.06 | 41.03 | ↓$0.03 (-0.07%) | 40.98 | 41.48 | 33.88M |
| 2024-04-30 | 41.18 | 40.99 | ↓$0.19 (-0.46%) | 40.99 | 41.32 | 31.91M |
| 2024-04-29 | 41.37 | 41.57 | ↑$0.20 (0.48%) | 41.32 | 41.58 | 30.85M |
| 2024-04-26 | 41.08 | 41.17 | ↑$0.09 (0.22%) | 41.02 | 41.18 | 24.28M |
| 2024-04-25 | 40.27 | 40.70 | ↑$0.43 (1.07%) | 40.22 | 40.75 | 21.90M |
| 2024-04-24 | 40.72 | 40.61 | ↓$0.11 (-0.27%) | 40.48 | 40.75 | 17.89M |
| 2024-04-23 | 40.18 | 40.47 | ↑$0.29 (0.72%) | 40.17 | 40.51 | 21.91M |
| 2024-04-22 | 39.79 | 40.14 | ↑$0.35 (0.88%) | 39.76 | 40.21 | 25.73M |
| 2024-04-19 | 39.71 | 39.71 | ↑$0.00 (0.00%) | 39.58 | 39.81 | 29.01M |
| 2024-04-18 | 39.90 | 39.87 | ↓$0.03 (-0.08%) | 39.78 | 40.10 | 20.57M |
| 2024-04-17 | 39.95 | 39.71 | ↓$0.24 (-0.60%) | 39.59 | 39.97 | 25.29M |
| 2024-04-16 | 39.73 | 39.74 | ↑$0.01 (0.03%) | 39.62 | 39.93 | 43.35M |
| 2024-04-15 | 40.77 | 40.27 | ↓$0.50 (-1.23%) | 40.20 | 40.77 | 31.29M |
| 2024-04-12 | 40.89 | 40.53 | ↓$0.36 (-0.88%) | 40.44 | 40.90 | 50.17M |
| 2024-04-11 | 41.53 | 41.48 | ↓$0.05 (-0.12%) | 41.22 | 41.55 | 23.51M |
| 2024-04-10 | 41.29 | 41.23 | ↓$0.06 (-0.15%) | 41.06 | 41.34 | 36.90M |
| 2024-04-09 | 41.79 | 41.80 | ↑$0.01 (0.02%) | 41.61 | 41.87 | 22.94M |
| 2024-04-08 | 41.47 | 41.52 | ↑$0.05 (0.12%) | 41.45 | 41.60 | 18.43M |
| 2024-04-05 | 41.11 | 41.25 | ↑$0.14 (0.34%) | 41.03 | 41.34 | 31.42M |
| 2024-04-04 | 41.72 | 41.16 | ↓$0.56 (-1.34%) | 41.14 | 41.79 | 33.17M |
| 2024-04-03 | 41.09 | 41.31 | ↑$0.22 (0.54%) | 41.05 | 41.41 | 33.27M |
| 2024-04-02 | 41.29 | 41.28 | ↓$0.01 (-0.02%) | 41.24 | 41.43 | 22.33M |
| 2024-04-01 | 41.26 | 41.15 | ↓$0.11 (-0.27%) | 41.06 | 41.46 | 20.67M |
| 2024-03-29 | 41.02 | 41.08 | ↑$0.06 (0.15%) | 41.02 | 41.20 | 28.30M |
| 2024-03-28 | 41.02 | 41.08 | ↑$0.06 (0.15%) | 41.02 | 41.20 | 28.28M |
| 2024-03-27 | 40.84 | 40.93 | ↑$0.09 (0.22%) | 40.75 | 40.93 | 21.82M |
| 2024-03-26 | 40.99 | 40.86 | ↓$0.13 (-0.32%) | 40.84 | 41.01 | 15.13M |
| 2024-03-25 | 40.80 | 40.89 | ↑$0.09 (0.22%) | 40.80 | 40.95 | 12.47M |
| 2024-03-22 | 40.90 | 40.86 | ↓$0.04 (-0.10%) | 40.79 | 40.96 | 29.75M |
| 2024-03-21 | 41.38 | 41.15 | ↓$0.23 (-0.56%) | 41.13 | 41.39 | 26.45M |
Create an account or log in to view more rows.
$EEM time to run
$EEM 50% chance this will go up or down. I am a professional guys.
$EEM who here can't stand the CEO?
$EEM let’s buy NOW!!!
$EEM oversold! Buy the dip
$EEM Dumping started...
Get out while you can...
$EEM Buy the dip
$EEM nice
$EEM Spike it!
$EEM lmfao
lfg babies