EEM: iShares MSCI Emerging Markets ETF

As of Friday, July 18th, 2025

$ 49.08

-0.11 -0.22%

Open: 49.33
High: 49.42
Low: 49.05
Volume: 23,372,431
Previous Close on Thursday, July 17th, 2025

$ 49.19

+0.28 +0.57%

Open: 48.85
High: 49.22
Low: 48.80
Volume: 22,189,629
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 49.33 49.42 49.05 49.08 23,372,431 -0.11 -0.22
2025-07-17 48.85 49.22 48.80 49.19 22,189,629 +0.28 +0.57
2025-07-16 48.66 48.92 48.48 48.91 32,512,745 +0.23 +0.47
2025-07-15 48.84 48.88 48.61 48.68 24,879,122 +0.35 +0.72
2025-07-14 48.27 48.37 48.20 48.33 16,878,896 +0.07 +0.15
2025-07-11 48.34 48.39 48.22 48.26 27,338,383 -0.16 -0.33
2025-07-10 48.38 48.43 48.20 48.42 21,243,763 +0.13 +0.27
2025-07-09 48.38 48.38 48.15 48.29 14,845,654 -0.08 -0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.42
On 2025-07-18
48.20
On 2025-07-14
0.82 1.70 48.37
On 2025-07-14
48.37
On 2025-07-14
0.00 48.84
10D 49.42
On 2025-07-18
47.96
On 2025-07-07
0.32 0.66 48.42
On 2025-07-08
48.15
On 2025-07-09
-0.56 48.56
20D 49.42
On 2025-07-18
46.15
On 2025-06-23
2.48 5.32 48.80
On 2025-07-03
47.96
On 2025-07-07
-1.72 48.24
WTD 49.42
On 2025-07-18
48.20
On 2025-07-14
0.82 1.70 48.37
On 2025-07-14
48.37
On 2025-07-14
0.00 48.84
MTD 49.42
On 2025-07-18
47.96
On 2025-07-07
0.84 1.74 48.80
On 2025-07-03
47.96
On 2025-07-07
-1.72 48.56
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MRNA

Moderna Inc.

31.26 -0.94 -2.92 7,802,348
COR

CoreSite Realty Corporation

169.41 -0.37 -0.22 6,843,406
BILI

Bilibili Inc.

25.20 +0.61 +2.48 3,490,397
AZO

AutoZone Inc.

3,713.93 +64.51 +1.77 100,734
EEM

iShares MSCI Emerging Markets ETF

49.08 -0.11 -0.22 23,372,431