EEM: iShares MSCI Emerging Markets ETF

As of Monday, March 18th, 2024

$ 40.84

+0.07 +0.17%

Open: 41.01
High: 41.05
Low: 40.79
Volume: 23,107,896
Previous Close on Friday, March 15th, 2024

$ 40.77

-0.25 -0.61%

Open: 40.84
High: 40.92
Low: 40.71
Volume: 32,816,234
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 41.01 41.05 40.79 40.84 22,151,698 +0.07 +0.17
2024-03-15 40.84 40.92 40.71 40.77 32,816,234 -0.25 -0.61
2024-03-14 41.26 41.31 40.91 41.02 31,550,362 -0.21 -0.51
2024-03-13 41.19 41.31 41.16 41.23 25,743,137 -0.13 -0.31
2024-03-12 41.25 41.38 41.07 41.36 36,424,160 +0.45 +1.10
2024-03-11 40.90 41.05 40.87 40.91 22,438,723 +0.09 +0.22
2024-03-08 40.99 41.12 40.77 40.82 29,588,116 -0.04 -0.10
2024-03-07 40.68 40.89 40.59 40.86 25,963,242 +0.25 +0.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.38
On 2024-03-12
40.71
On 2024-03-15
-0.07 -0.17 41.38
On 2024-03-12
40.71
On 2024-03-15
-1.62 41.04
10D 41.38
On 2024-03-12
39.96
On 2024-03-05
0.45 1.11 41.38
On 2024-03-12
40.71
On 2024-03-15
-1.62 40.85
20D 41.38
On 2024-03-12
39.90
On 2024-02-28
0.76 1.90 40.66
On 2024-02-22
39.90
On 2024-02-28
-1.88 40.59
WTD 41.05
On 2024-03-18
40.79
On 2024-03-18
0.07 0.17 -- -- -- 40.84
MTD 41.38
On 2024-03-12
39.96
On 2024-03-05
0.85 2.13 41.38
On 2024-03-12
40.71
On 2024-03-15
-1.62 40.78
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

40.84 +0.07 +0.17 23,107,896