EEM: iShares MSCI Emerging Markets ETF

As of Friday, April 26th, 2024

$ 41.17

+0.47 +1.15%

Open: 41.08
High: 41.18
Low: 41.02
Volume: 24,280,859
Previous Close on Thursday, April 25th, 2024

$ 40.70

+0.09 +0.22%

Open: 40.27
High: 40.75
Low: 40.22
Volume: 21,960,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 41.08 41.18 41.02 41.17 24,280,859 +0.47 +1.15
2024-04-25 40.27 40.75 40.22 40.70 21,960,889 +0.09 +0.22
2024-04-24 40.72 40.75 40.48 40.61 18,103,143 +0.14 +0.33
2024-04-23 40.18 40.51 40.16 40.48 21,552,029 +0.34 +0.83
2024-04-22 39.79 40.21 39.76 40.14 25,734,994 +0.43 +1.08
2024-04-19 39.71 39.81 39.58 39.71 29,522,469 -0.16 -0.40
2024-04-18 39.90 40.10 39.78 39.87 20,579,341 +0.16 +0.40
2024-04-17 39.95 39.97 39.59 39.71 25,953,429 -0.03 -0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.18
On 2024-04-26		 39.76
On 2024-04-22		 1.46 3.68 40.75
On 2024-04-24		 40.22
On 2024-04-25		 -1.30 40.62
10D 41.18
On 2024-04-26		 39.58
On 2024-04-19		 0.64 1.58 40.77
On 2024-04-15		 39.58
On 2024-04-19		 -2.91 40.24
20D 41.87
On 2024-04-09		 39.58
On 2024-04-19		 0.09 0.22 41.87
On 2024-04-09		 39.58
On 2024-04-19		 -5.47 40.76
WTD 41.18
On 2024-04-26		 39.76
On 2024-04-22		 1.46 3.68 40.75
On 2024-04-24		 40.22
On 2024-04-25		 -1.30 40.62
MTD 41.87
On 2024-04-09		 39.58
On 2024-04-19		 0.09 0.22 41.87
On 2024-04-09		 39.58
On 2024-04-19		 -5.47 40.76
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

41.17 +0.47 +1.15 24,280,859