iShares MSCI Emerging Markets ETF (EEM) Historical Stock Data

42.30 ↓0.20 (-0.47%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, EEM is up 0.13% a day on average. There have been 20 days where iShares MSCI Emerging Markets ETF closed green and 10 days where EEM closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2742.3642.30↓$0.06 (-0.14%)42.1042.3834.81M
2023-01-2642.4442.50↑$0.06 (0.14%)42.2142.5328.72M
2023-01-2541.8442.10↑$0.26 (0.62%)41.6142.1029.92M
2023-01-2441.8742.06↑$0.19 (0.45%)41.8142.0934.71M
2023-01-2341.7942.03↑$0.24 (0.57%)41.7642.2337.93M
2023-01-2041.3941.73↑$0.34 (0.82%)41.2641.7341.16M
2023-01-1940.9641.10↑$0.14 (0.34%)40.9441.2533.35M
2023-01-1841.4340.79↓$0.64 (-1.54%)40.7741.4848.42M
2023-01-1741.0241.07↑$0.05 (0.12%)40.9041.1238.60M
2023-01-1340.9841.30↑$0.32 (0.78%)40.9741.3329.10M
2023-01-1240.8941.03↑$0.14 (0.34%)40.5041.1238.20M
2023-01-1140.5940.83↑$0.24 (0.59%)40.5240.8440.33M
2023-01-1040.4840.66↑$0.18 (0.44%)40.2940.6733.86M
2023-01-0940.5540.37↓$0.18 (-0.44%)40.3540.6859.96M
2023-01-0639.5040.07↑$0.57 (1.44%)39.2640.0948.81M
2023-01-0538.9939.25↑$0.26 (0.67%)38.9839.3325.17M
2023-01-0438.9039.37↑$0.47 (1.21%)38.6839.4152.97M
2023-01-0338.3438.22↓$0.12 (-0.31%)38.1138.6335.56M
2022-12-3038.1437.90↓$0.24 (-0.63%)37.7638.3138.30M
2022-12-2938.2338.43↑$0.20 (0.52%)38.1838.4927.09M
2022-12-2838.2637.80↓$0.46 (-1.20%)37.7838.3031.78M
2022-12-2738.1338.36↑$0.23 (0.60%)38.0838.5641.80M
2022-12-2337.7937.80↑$0.01 (0.03%)37.6137.9119.54M
2022-12-2238.0837.85↓$0.23 (-0.60%)37.5738.1127.01M
2022-12-2137.7938.19↑$0.40 (1.06%)37.7138.1923.60M
2022-12-2037.7337.85↑$0.13 (0.33%)37.6938.0025.57M
2022-12-1938.1137.86↓$0.25 (-0.66%)37.7938.1122.99M
2022-12-1637.9037.83↓$0.07 (-0.18%)37.7838.0746.64M
2022-12-1538.3237.72↓$0.60 (-1.57%)37.6938.4548.08M
2022-12-1438.6038.61↑$0.01 (0.03%)38.3238.8061.96M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$EEM oversold! Buy the dip

0 Like Report
bulls_only

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

0 Like Report
bredjohnson

$EEM today feels different to the moon

0 Like Report