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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	42.36	42.30	↓$0.06 (-0.14%)	42.10	42.38	34.81M
2023-01-26	42.44	42.50	↑$0.06 (0.14%)	42.21	42.53	28.72M
2023-01-25	41.84	42.10	↑$0.26 (0.62%)	41.61	42.10	29.92M
2023-01-24	41.87	42.06	↑$0.19 (0.45%)	41.81	42.09	34.71M
2023-01-23	41.79	42.03	↑$0.24 (0.57%)	41.76	42.23	37.93M
2023-01-20	41.39	41.73	↑$0.34 (0.82%)	41.26	41.73	41.16M
2023-01-19	40.96	41.10	↑$0.14 (0.34%)	40.94	41.25	33.35M
2023-01-18	41.43	40.79	↓$0.64 (-1.54%)	40.77	41.48	48.42M
2023-01-17	41.02	41.07	↑$0.05 (0.12%)	40.90	41.12	38.60M
2023-01-13	40.98	41.30	↑$0.32 (0.78%)	40.97	41.33	29.10M
2023-01-12	40.89	41.03	↑$0.14 (0.34%)	40.50	41.12	38.20M
2023-01-11	40.59	40.83	↑$0.24 (0.59%)	40.52	40.84	40.33M
2023-01-10	40.48	40.66	↑$0.18 (0.44%)	40.29	40.67	33.86M
2023-01-09	40.55	40.37	↓$0.18 (-0.44%)	40.35	40.68	59.96M
2023-01-06	39.50	40.07	↑$0.57 (1.44%)	39.26	40.09	48.81M
2023-01-05	38.99	39.25	↑$0.26 (0.67%)	38.98	39.33	25.17M
2023-01-04	38.90	39.37	↑$0.47 (1.21%)	38.68	39.41	52.97M
2023-01-03	38.34	38.22	↓$0.12 (-0.31%)	38.11	38.63	35.56M
2022-12-30	38.14	37.90	↓$0.24 (-0.63%)	37.76	38.31	38.30M
2022-12-29	38.23	38.43	↑$0.20 (0.52%)	38.18	38.49	27.09M
2022-12-28	38.26	37.80	↓$0.46 (-1.20%)	37.78	38.30	31.78M
2022-12-27	38.13	38.36	↑$0.23 (0.60%)	38.08	38.56	41.80M
2022-12-23	37.79	37.80	↑$0.01 (0.03%)	37.61	37.91	19.54M
2022-12-22	38.08	37.85	↓$0.23 (-0.60%)	37.57	38.11	27.01M
2022-12-21	37.79	38.19	↑$0.40 (1.06%)	37.71	38.19	23.60M
2022-12-20	37.73	37.85	↑$0.13 (0.33%)	37.69	38.00	25.57M
2022-12-19	38.11	37.86	↓$0.25 (-0.66%)	37.79	38.11	22.99M
2022-12-16	37.90	37.83	↓$0.07 (-0.18%)	37.78	38.07	46.64M
2022-12-15	38.32	37.72	↓$0.60 (-1.57%)	37.69	38.45	48.08M
2022-12-14	38.60	38.61	↑$0.01 (0.03%)	38.32	38.80	61.96M