EEM: iShares MSCI Emerging Markets ETF

As of Friday, May 30th, 2025

$ 46.08

-- 0 0%

Open: 46.08
High: 46.08
Low: 46.08
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 46.08

+0.17 +0.37%

Open: 46.32
High: 46.34
Low: 45.93
Volume: 24,275,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 46.32 46.34 45.93 46.08 24,275,160 +0.17 +0.37
2025-05-28 46.00 46.02 45.87 45.91 26,954,018 -0.21 -0.46
2025-05-27 46.07 46.18 45.97 46.12 26,261,146 -0.11 -0.24
2025-05-23 45.91 46.31 45.87 46.23 21,995,607 +0.19 +0.41
2025-05-22 45.97 46.15 45.90 46.04 16,722,198 -0.15 -0.32
2025-05-21 46.49 46.60 46.12 46.19 25,506,623 -0.12 -0.26
2025-05-20 46.17 46.32 46.13 46.31 20,223,038 -0.05 -0.11
2025-05-19 45.94 46.37 45.94 46.36 16,820,558 +0.10 +0.22
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 46.34
On 2025-05-29		 45.87
On 2025-05-23		 -0.11 -0.24 46.31
On 2025-05-23		 45.87
On 2025-05-28		 -0.94 46.08
10D 46.60
On 2025-05-21		 45.87
On 2025-05-23		 -0.23 -0.50 46.60
On 2025-05-21		 45.87
On 2025-05-23		 -1.56 46.18
20D 46.60
On 2025-05-21		 43.71
On 2025-05-01		 2.32 5.30 45.53
On 2025-05-05		 44.52
On 2025-05-07		 -2.22 45.67
WTD 46.34
On 2025-05-29		 45.87
On 2025-05-28		 -0.15 -0.32 46.18
On 2025-05-27		 45.87
On 2025-05-28		 -0.67 46.04
MTD 46.60
On 2025-05-21		 43.71
On 2025-05-01		 2.32 5.30 45.53
On 2025-05-05		 44.52
On 2025-05-07		 -2.22 45.67
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.95 -0.22 -0.09 1,083,566
KO

The Coca-Cola Company

71.97 +0.48 +0.68 3,019,078
PFE

Pfizer Inc.

23.54 +0.09 +0.38 7,474,720
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,870,648
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,173.13 -42.60 -0.10 169,096,194
DJTA

Dow Jones Transportation Average

14,686.06 -59.32 -0.40 38,091,141
SPX

S&P 500 Index

5,895.27 -16.90 -0.29
OEX

S&P 100 Index

2,877.42 -8.18 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.27 -76.68 -0.36
NYA

NYSE Composite Index

19,722.61 -21.24 -0.11
XAX

NYSE AMEX Composite Index

5,191.51 -20.61 -0.40
RUI

RUSSELL 1000 Index

3,226.15 -9.42 -0.29
RUT

Russell 2000 Index

2,067.52 -7.26 -0.35
RUA

Russell 3000 Index

3,350.47 -9.87 -0.29
VIX

CBOE Volatility Index

19.33 +0.15 +0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.24 +0.14 +0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.20 +0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.16 -22.89 -0.23
 
Recent
Ticker Last Chg %Chg Volume
WTFC

Wintrust Financial Corporation

119.95 0.00 0.00
EEM

iShares MSCI Emerging Markets ETF

46.08 0.00 0.00