EEM: iShares MSCI Emerging Markets ETF

As of Friday, July 26th, 2024

$ 42.36

+0.43 +1.03%

Open: 42.28
High: 42.46
Low: 42.19
Volume: 21,388,605
Previous Close on Thursday, July 25th, 2024

$ 41.93

-0.17 -0.40%

Open: 41.92
High: 42.25
Low: 41.78
Volume: 27,914,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 42.28 42.46 42.19 42.36 21,388,605 +0.43 +1.03
2024-07-25 41.92 42.25 41.78 41.93 27,914,662 -0.17 -0.40
2024-07-24 42.53 42.58 42.09 42.10 27,970,143 -0.62 -1.45
2024-07-23 42.78 42.85 42.66 42.72 22,862,993 -0.38 -0.88
2024-07-22 43.02 43.14 42.91 43.10 16,795,565 +0.36 +0.84
2024-07-19 43.01 43.07 42.74 42.74 34,563,950 -0.42 -0.97
2024-07-18 43.65 43.68 43.09 43.16 42,292,798 -0.41 -0.94
2024-07-17 43.75 43.82 43.54 43.57 39,776,812 -0.72 -1.63
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 43.14
On 2024-07-22		 41.78
On 2024-07-25		 -0.38 -0.89 43.14
On 2024-07-22		 41.78
On 2024-07-25		 -3.16 42.44
10D 44.30
On 2024-07-16		 41.78
On 2024-07-25		 -2.15 -4.83 44.30
On 2024-07-16		 41.78
On 2024-07-25		 -5.70 43.00
20D 44.64
On 2024-07-12		 41.78
On 2024-07-25		 -0.15 -0.35 44.64
On 2024-07-12		 41.78
On 2024-07-25		 -6.42 43.28
WTD 43.14
On 2024-07-22		 41.78
On 2024-07-25		 -0.38 -0.89 43.14
On 2024-07-22		 41.78
On 2024-07-25		 -3.16 42.44
MTD 44.64
On 2024-07-12		 41.78
On 2024-07-25		 -0.23 -0.54 44.64
On 2024-07-12		 41.78
On 2024-07-25		 -6.42 43.31
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

42.36 +0.43 +1.03 21,388,605