EEM: iShares MSCI Emerging Markets ETF

As of Friday, August 8th, 2025

$ 49.44

-0.04 -0.08%

Open: 49.33
High: 49.46
Low: 49.29
Volume: 16,896,764
Previous Close on Thursday, August 7th, 2025

$ 49.48

+0.41 +0.84%

Open: 49.60
High: 49.68
Low: 49.35
Volume: 23,208,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 49.33 49.46 49.29 49.44 16,896,764 -0.04 -0.08
2025-08-07 49.60 49.68 49.35 49.48 23,208,279 +0.41 +0.84
2025-08-06 48.90 49.10 48.80 49.07 16,936,027 +0.23 +0.47
2025-08-05 48.96 49.02 48.73 48.84 18,639,229 +0.14 +0.29
2025-08-04 48.74 48.79 48.56 48.70 32,802,208 +0.50 +1.04
2025-08-01 48.38 48.38 47.98 48.20 27,234,120 -0.36 -0.74
2025-07-31 48.73 48.81 48.48 48.56 30,492,227 -0.28 -0.57
2025-07-30 49.04 49.13 48.74 48.84 37,806,137 -0.36 -0.73
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 49.68
On 2025-08-07		 48.56
On 2025-08-04		 1.24 2.57 49.68
On 2025-08-07		 49.29
On 2025-08-08		 -0.79 49.11
10D 49.68
On 2025-08-07		 47.98
On 2025-08-01		 -0.07 -0.14 49.35
On 2025-07-29		 47.98
On 2025-08-01		 -2.78 48.95
20D 49.96
On 2025-07-23		 47.98
On 2025-08-01		 1.18 2.45 49.96
On 2025-07-23		 47.98
On 2025-08-01		 -3.96 49.08
WTD 49.68
On 2025-08-07		 48.56
On 2025-08-04		 1.24 2.57 49.68
On 2025-08-07		 49.29
On 2025-08-08		 -0.79 49.11
MTD 49.68
On 2025-08-07		 47.98
On 2025-08-01		 0.88 1.81 49.68
On 2025-08-07		 49.29
On 2025-08-08		 -0.79 48.96
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

49.44 -0.04 -0.08 16,896,764