EEM: iShares MSCI Emerging Markets ETF

As of Friday, January 17th, 2025

$ 42.11

+0.35 +0.84%

Open: 41.96
High: 42.38
Low: 41.90
Volume: 29,074,317
Previous Close on Thursday, January 16th, 2025

$ 41.76

-0.05 -0.12%

Open: 41.94
High: 41.95
Low: 41.75
Volume: 17,586,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 41.96 42.38 41.90 42.11 29,053,776 +0.35 +0.84
2025-01-16 41.94 41.95 41.75 41.76 17,586,633 -0.05 -0.12
2025-01-15 41.71 41.83 41.62 41.81 22,318,560 +0.54 +1.31
2025-01-14 41.34 41.39 41.14 41.27 23,235,398 +0.46 +1.13
2025-01-13 40.63 40.83 40.61 40.81 27,932,739 -0.28 -0.68
2025-01-10 41.27 41.27 41.02 41.09 40,287,416 -0.71 -1.70
2025-01-08 41.74 41.85 41.61 41.80 19,976,915 -0.20 -0.48
2025-01-07 42.46 42.47 41.96 42.00 30,604,039 -0.30 -0.71
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 2025-01-17		 40.61
On 2025-01-13		 1.02 2.48 40.83
On 2025-01-13		 40.83
On 2025-01-13		 0.00 41.55
10D 42.73
On 2025-01-06		 40.61
On 2025-01-13		 0.35 0.84 42.73
On 2025-01-06		 40.61
On 2025-01-13		 -4.96 41.71
20D 43.01
On 2024-12-18		 40.61
On 2025-01-13		 -0.85 -1.98 43.01
On 2024-12-18		 40.61
On 2025-01-13		 -5.58 41.95
WTD 42.38
On 2025-01-17		 40.61
On 2025-01-13		 1.02 2.48 40.83
On 2025-01-13		 40.83
On 2025-01-13		 0.00 41.55
MTD 42.73
On 2025-01-06		 40.61
On 2025-01-13		 0.29 0.69 42.73
On 2025-01-06		 40.61
On 2025-01-13		 -4.96 41.71
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

42.11 +0.35 +0.84 29,074,317