iShares MSCI Emerging Markets ETF (EEM) Historical Stock Data

43.36 ↓0.27 (-0.62%)
As of May 21, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EEM is up 0.11% a day on average. There have been 19 days where iShares MSCI Emerging Markets ETF closed green and 11 days where EEM closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2143.3643.36↑$0.00 (0.00%)43.2443.4318.24M
2024-05-2043.5343.63↑$0.10 (0.23%)43.5043.7123.93M
2024-05-1743.6343.79↑$0.16 (0.37%)43.5643.8730.31M
2024-05-1643.5543.60↑$0.05 (0.13%)43.4543.7025.87M
2024-05-1543.3643.51↑$0.15 (0.35%)43.1543.5129.72M
2024-05-1442.8643.05↑$0.19 (0.44%)42.8443.0722.47M
2024-05-1342.7942.82↑$0.03 (0.07%)42.7742.9619.44M
2024-05-1042.6942.50↓$0.19 (-0.45%)42.4542.7427.82M
2024-05-0942.2542.41↑$0.16 (0.38%)42.1742.4222.20M
2024-05-0842.0042.28↑$0.28 (0.67%)42.0042.3018.79M
2024-05-0742.3142.27↓$0.04 (-0.09%)42.2242.3821.23M
2024-05-0642.4742.51↑$0.04 (0.09%)42.4042.5419.71M
2024-05-0342.3442.47↑$0.13 (0.31%)42.1842.4931.75M
2024-05-0241.5842.09↑$0.51 (1.23%)41.4542.1946.63M
2024-05-0141.0641.03↓$0.03 (-0.07%)40.9841.4833.88M
2024-04-3041.1840.99↓$0.19 (-0.46%)40.9941.3231.91M
2024-04-2941.3741.57↑$0.20 (0.48%)41.3241.5830.85M
2024-04-2641.0841.17↑$0.09 (0.22%)41.0241.1824.28M
2024-04-2540.2740.70↑$0.43 (1.07%)40.2240.7521.90M
2024-04-2440.7240.61↓$0.11 (-0.27%)40.4840.7517.89M
2024-04-2340.1840.47↑$0.29 (0.72%)40.1740.5121.91M
2024-04-2239.7940.14↑$0.35 (0.88%)39.7640.2125.73M
2024-04-1939.7139.71↑$0.00 (0.00%)39.5839.8129.01M
2024-04-1839.9039.87↓$0.03 (-0.08%)39.7840.1020.57M
2024-04-1739.9539.71↓$0.24 (-0.60%)39.5939.9725.29M
2024-04-1639.7339.74↑$0.01 (0.03%)39.6239.9343.35M
2024-04-1540.7740.27↓$0.50 (-1.23%)40.2040.7731.29M
2024-04-1240.8940.53↓$0.36 (-0.88%)40.4440.9050.17M
2024-04-1141.5341.48↓$0.05 (-0.12%)41.2241.5523.51M
2024-04-1041.2941.23↓$0.06 (-0.15%)41.0641.3436.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$EEM 50% chance this will go up or down. I am a professional guys.

0 Like Report
4texin

$EEM who here can't stand the CEO?

0 Like Report
wsb_pro

$EEM oversold! Buy the dip

0 Like Report
bulls_only

$EEM Dumping started...
Get out while you can...

0 Like Report