iShares MSCI Emerging Markets ETF (EEM) Historical Stock Data
42.36 ↑0.43 (1.03%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EEM is down -0.09% a day on average. There have been 14 days where iShares MSCI Emerging Markets ETF closed green and 16 days where EEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 42.28 | 42.36 | ↑$0.08 (0.19%) | 42.19 | 42.46 | 21.39M |
| 2024-07-25 | 41.92 | 41.93 | ↑$0.01 (0.02%) | 41.78 | 42.25 | 27.92M |
| 2024-07-24 | 42.53 | 42.10 | ↓$0.43 (-1.01%) | 42.09 | 42.58 | 28.11M |
| 2024-07-23 | 42.78 | 42.72 | ↓$0.06 (-0.14%) | 42.66 | 42.85 | 22.89M |
| 2024-07-22 | 43.02 | 43.10 | ↑$0.08 (0.19%) | 42.91 | 43.14 | 16.77M |
| 2024-07-19 | 43.01 | 42.74 | ↓$0.27 (-0.63%) | 42.74 | 43.07 | 34.56M |
| 2024-07-18 | 43.65 | 43.16 | ↓$0.49 (-1.12%) | 43.09 | 43.68 | 42.29M |
| 2024-07-17 | 43.75 | 43.57 | ↓$0.18 (-0.41%) | 43.54 | 43.82 | 42.63M |
| 2024-07-16 | 44.06 | 44.29 | ↑$0.23 (0.52%) | 44.03 | 44.30 | 19.20M |
| 2024-07-15 | 44.27 | 44.04 | ↓$0.23 (-0.52%) | 43.99 | 44.28 | 23.75M |
| 2024-07-12 | 44.47 | 44.51 | ↑$0.04 (0.09%) | 44.46 | 44.64 | 24.76M |
| 2024-07-11 | 44.54 | 44.33 | ↓$0.21 (-0.47%) | 44.21 | 44.58 | 34.93M |
| 2024-07-10 | 43.98 | 44.07 | ↑$0.09 (0.20%) | 43.89 | 44.08 | 15.13M |
| 2024-07-09 | 43.73 | 43.82 | ↑$0.09 (0.21%) | 43.67 | 43.88 | 19.30M |
| 2024-07-08 | 43.74 | 43.64 | ↓$0.10 (-0.23%) | 43.61 | 43.81 | 18.42M |
| 2024-07-05 | 43.62 | 43.63 | ↑$0.01 (0.02%) | 43.32 | 43.65 | 20.26M |
| 2024-07-03 | 43.10 | 43.45 | ↑$0.35 (0.81%) | 43.10 | 43.47 | 27.23M |
| 2024-07-02 | 42.54 | 42.82 | ↑$0.28 (0.66%) | 42.52 | 42.84 | 18.52M |
| 2024-07-01 | 42.86 | 42.69 | ↓$0.17 (-0.40%) | 42.62 | 42.92 | 18.68M |
| 2024-06-28 | 42.78 | 42.59 | ↓$0.19 (-0.44%) | 42.51 | 42.81 | 22.61M |
| 2024-06-27 | 42.70 | 42.51 | ↓$0.19 (-0.44%) | 42.47 | 42.71 | 19.49M |
| 2024-06-26 | 42.46 | 42.48 | ↑$0.02 (0.05%) | 42.38 | 42.54 | 15.44M |
| 2024-06-25 | 42.60 | 42.57 | ↓$0.03 (-0.07%) | 42.46 | 42.60 | 24.11M |
| 2024-06-24 | 42.75 | 42.67 | ↓$0.08 (-0.19%) | 42.66 | 42.99 | 18.39M |
| 2024-06-21 | 42.73 | 42.67 | ↓$0.06 (-0.14%) | 42.65 | 42.82 | 20.20M |
| 2024-06-20 | 43.08 | 42.82 | ↓$0.26 (-0.60%) | 42.66 | 43.08 | 43.44M |
| 2024-06-18 | 42.60 | 42.89 | ↑$0.29 (0.68%) | 42.60 | 42.97 | 35.68M |
| 2024-06-17 | 42.34 | 42.50 | ↑$0.16 (0.38%) | 42.23 | 42.57 | 21.04M |
| 2024-06-14 | 42.09 | 42.23 | ↑$0.14 (0.33%) | 42.02 | 42.26 | 18.81M |
| 2024-06-13 | 42.33 | 42.18 | ↓$0.15 (-0.35%) | 42.03 | 42.41 | 21.55M |
Create an account or log in to view more rows.
$EEM we back boys
$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!