EEM: iShares MSCI Emerging Markets ETF

As of Friday, August 29th, 2025

$ 49.86

-0.24 -0.48%

Open: 49.81
High: 49.90
Low: 49.65
Volume: 24,864,846
Previous Close on Thursday, August 28th, 2025

$ 50.10

+0.19 +0.38%

Open: 49.86
High: 50.12
Low: 49.84
Volume: 21,353,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 49.81 49.90 49.65 49.86 24,851,897 -0.24 -0.48
2025-08-28 49.86 50.12 49.84 50.10 21,353,516 +0.19 +0.38
2025-08-27 49.63 49.93 49.59 49.91 30,648,883 -0.30 -0.60
2025-08-26 50.29 50.36 50.16 50.21 25,566,638 -0.13 -0.26
2025-08-25 50.54 50.67 50.33 50.34 23,517,618 -0.29 -0.57
2025-08-22 49.93 50.63 49.89 50.63 31,029,920 +0.99 +1.99
2025-08-21 49.58 49.74 49.54 49.64 14,323,444 -0.11 -0.22
2025-08-20 49.73 49.80 49.45 49.75 20,179,732 -0.07 -0.14
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 50.67
On 2025-08-25		 49.59
On 2025-08-27		 -0.77 -1.52 50.67
On 2025-08-25		 49.59
On 2025-08-27		 -2.13 50.08
10D 50.67
On 2025-08-25		 49.45
On 2025-08-20		 -0.08 -0.16 50.67
On 2025-08-25		 49.59
On 2025-08-27		 -2.13 50.05
20D 50.67
On 2025-08-25		 48.56
On 2025-08-04		 1.66 3.44 50.59
On 2025-08-13		 49.45
On 2025-08-20		 -2.25 49.78
WTD 50.67
On 2025-08-25		 49.59
On 2025-08-27		 -0.77 -1.52 50.67
On 2025-08-25		 49.59
On 2025-08-27		 -2.13 50.08
MTD 50.67
On 2025-08-25		 47.98
On 2025-08-01		 1.30 2.68 50.59
On 2025-08-13		 49.45
On 2025-08-20		 -2.25 49.70
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HMC

Honda Motor Co Ltd

33.40 -0.56 -1.65 761,110
BILI

Bilibili Inc.

23.26 +0.84 +3.75 3,006,738
TLT

iShares 20+ Year Treasury Bond ETF

86.60 -0.62 -0.71 41,491,222
EFA

iShares MSCI EAFE ETF

91.48 -0.54 -0.59 18,543,019
EEM

iShares MSCI Emerging Markets ETF

49.86 -0.24 -0.48 24,864,846