EEM: iShares MSCI Emerging Markets ETF

As of Wednesday, April 16th, 2025

$ 41.60

-0.49 -1.16%

Open: 41.79
High: 42.03
Low: 41.43
Volume: 19,861,539
Previous Close on Tuesday, April 15th, 2025

$ 42.09

-0.04 -0.09%

Open: 42.20
High: 42.35
Low: 42.08
Volume: 18,025,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 41.79 42.03 41.43 41.60 19,861,539 -0.49 -1.16
2025-04-15 42.20 42.35 42.08 42.09 18,025,133 -0.04 -0.09
2025-04-14 42.03 42.38 41.86 42.13 22,252,773 +0.38 +0.91
2025-04-11 41.12 41.81 40.97 41.75 43,875,007 +1.27 +3.14
2025-04-10 40.83 40.89 39.83 40.48 43,671,522 -0.71 -1.72
2025-04-09 38.74 41.33 38.46 41.19 69,974,926 +2.67 +6.93
2025-04-08 40.22 40.25 38.19 38.52 57,253,919 -0.55 -1.41
2025-04-07 38.84 40.54 38.57 39.07 87,246,572 -1.51 -3.72
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 42.38
On 2025-04-14		 39.83
On 2025-04-10		 0.41 1.00 42.38
On 2025-04-14		 41.43
On 2025-04-16		 -2.22 41.61
10D 43.29
On 2025-04-03		 38.19
On 2025-04-08		 -2.30 -5.24 43.29
On 2025-04-03		 38.19
On 2025-04-08		 -11.78 41.04
20D 44.90
On 2025-03-24		 38.19
On 2025-04-08		 -3.62 -8.01 44.90
On 2025-03-24		 38.19
On 2025-04-08		 -14.93 42.67
WTD 42.38
On 2025-04-14		 41.43
On 2025-04-16		 -0.15 -0.36 42.38
On 2025-04-14		 41.43
On 2025-04-16		 -2.22 41.94
MTD 44.04
On 2025-04-02		 38.19
On 2025-04-08		 -2.10 -4.81 44.04
On 2025-04-02		 38.19
On 2025-04-08		 -13.28 41.51
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IJR

iShares Core S&P Small-Cap ETF

95.28 -0.95 -0.99 5,101,873
X

United States Steel Corporation

41.82 +0.43 +1.04 5,111,136
W

Wayfair Inc.

25.14 -1.49 -5.60 4,988,718
EWW

iShares MSCI Mexico ETF

53.02 +0.83 +1.59 2,607,369
EEM

iShares MSCI Emerging Markets ETF

41.60 -0.49 -1.16 19,861,539