EEM: iShares MSCI Emerging Markets ETF

As of Wednesday, May 29th, 2024

$ 42.32

-0.64 -1.49%

Open: 42.36
High: 42.40
Low: 42.24
Volume: 30,763,890
Previous Close on Tuesday, May 28th, 2024

$ 42.96

-0.06 -0.14%

Open: 43.16
High: 43.25
Low: 42.88
Volume: 19,849,817
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 42.36 42.40 42.24 42.32 30,763,890 -0.64 -1.49
2024-05-28 43.16 43.25 42.88 42.96 19,849,817 -0.06 -0.14
2024-05-24 42.97 43.13 42.94 43.02 20,666,428 +0.12 +0.28
2024-05-23 43.44 43.47 42.82 42.90 28,514,796 -0.32 -0.74
2024-05-22 43.40 43.43 43.13 43.22 23,030,508 -0.14 -0.32
2024-05-21 43.36 43.43 43.24 43.36 18,241,119 -0.27 -0.62
2024-05-20 43.53 43.71 43.50 43.63 23,927,583 -0.16 -0.37
2024-05-17 43.63 43.87 43.55 43.79 30,563,671 +0.19 +0.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.47
On 2024-05-23
42.24
On 2024-05-29
-1.04 -2.40 43.47
On 2024-05-23
42.24
On 2024-05-29
-2.83 42.88
10D 43.87
On 2024-05-17
42.24
On 2024-05-29
-0.73 -1.70 43.87
On 2024-05-17
42.24
On 2024-05-29
-3.72 43.23
20D 43.87
On 2024-05-17
40.98
On 2024-05-01
1.33 3.24 43.87
On 2024-05-17
42.24
On 2024-05-29
-3.72 42.79
WTD 43.25
On 2024-05-28
42.24
On 2024-05-29
-0.70 -1.63 43.25
On 2024-05-28
42.24
On 2024-05-29
-2.32 42.64
MTD 43.87
On 2024-05-17
40.98
On 2024-05-01
1.33 3.24 43.87
On 2024-05-17
42.24
On 2024-05-29
-3.72 42.79
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61