iShares MSCI Emerging Markets ETF (EEM) Historical Stock Data
42.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEM is down -0.06% a day on average. There have been 14 days where iShares MSCI Emerging Markets ETF closed green and 16 days where EEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 42.51 | 42.64 | ↑$0.13 (0.31%) | 42.46 | 42.67 | 7.07M |
| 2024-12-23 | 42.28 | 42.51 | ↑$0.23 (0.54%) | 42.21 | 42.55 | 17.96M |
| 2024-12-20 | 41.96 | 42.27 | ↑$0.31 (0.74%) | 41.93 | 42.49 | 25.02M |
| 2024-12-19 | 42.37 | 42.10 | ↓$0.27 (-0.64%) | 42.10 | 42.41 | 30.88M |
| 2024-12-18 | 42.90 | 41.96 | ↓$0.94 (-2.19%) | 41.88 | 43.01 | 33.25M |
| 2024-12-17 | 42.72 | 42.96 | ↑$0.24 (0.56%) | 42.70 | 43.01 | 25.41M |
| 2024-12-16 | 43.83 | 43.79 | ↓$0.04 (-0.09%) | 43.78 | 43.96 | 32.22M |
| 2024-12-13 | 44.10 | 44.03 | ↓$0.07 (-0.16%) | 43.89 | 44.11 | 19.19M |
| 2024-12-12 | 44.06 | 43.99 | ↓$0.06 (-0.15%) | 43.93 | 44.22 | 17.64M |
| 2024-12-11 | 44.13 | 44.21 | ↑$0.08 (0.18%) | 43.99 | 44.24 | 20.37M |
| 2024-12-10 | 44.28 | 44.03 | ↓$0.25 (-0.56%) | 44.00 | 44.32 | 26.48M |
| 2024-12-09 | 44.79 | 44.75 | ↓$0.04 (-0.09%) | 44.73 | 45.10 | 34.35M |
| 2024-12-06 | 44.03 | 43.85 | ↓$0.18 (-0.41%) | 43.79 | 44.06 | 13.11M |
| 2024-12-05 | 43.85 | 43.92 | ↑$0.07 (0.16%) | 43.83 | 43.97 | 23.57M |
| 2024-12-04 | 43.66 | 43.63 | ↓$0.03 (-0.07%) | 43.49 | 43.70 | 21.11M |
| 2024-12-03 | 43.26 | 43.52 | ↑$0.26 (0.60%) | 43.10 | 43.55 | 48.04M |
| 2024-12-02 | 43.36 | 43.43 | ↑$0.07 (0.16%) | 43.21 | 43.49 | 16M |
| 2024-11-29 | 42.81 | 43.26 | ↑$0.45 (1.05%) | 42.80 | 43.30 | 17.37M |
| 2024-11-27 | 43.39 | 43.19 | ↓$0.20 (-0.46%) | 43.03 | 43.44 | 17.91M |
| 2024-11-26 | 43.31 | 43.13 | ↓$0.18 (-0.42%) | 43.08 | 43.32 | 19.02M |
| 2024-11-25 | 43.46 | 43.31 | ↓$0.15 (-0.35%) | 43.19 | 43.48 | 18.63M |
| 2024-11-22 | 43.11 | 43.28 | ↑$0.17 (0.39%) | 43.10 | 43.29 | 14.04M |
| 2024-11-21 | 43.22 | 43.27 | ↑$0.05 (0.12%) | 43.08 | 43.31 | 16.06M |
| 2024-11-20 | 43.35 | 43.36 | ↑$0.01 (0.02%) | 43.13 | 43.38 | 18.10M |
| 2024-11-19 | 43.30 | 43.41 | ↑$0.11 (0.25%) | 43.27 | 43.52 | 16.59M |
| 2024-11-18 | 43.16 | 43.44 | ↑$0.28 (0.65%) | 43.16 | 43.46 | 26.02M |
| 2024-11-15 | 43.09 | 42.95 | ↓$0.14 (-0.32%) | 42.85 | 43.12 | 28.98M |
| 2024-11-14 | 43.13 | 42.95 | ↓$0.18 (-0.42%) | 42.94 | 43.23 | 34.37M |
| 2024-11-13 | 43.52 | 43.19 | ↓$0.33 (-0.75%) | 43.12 | 43.53 | 26.23M |
| 2024-11-12 | 43.69 | 43.47 | ↓$0.22 (-0.50%) | 43.33 | 43.73 | 33.93M |
Create an account or log in to view more rows.
$EEM Bullish !!! Can’t wait for Monday!!
$EEM low volume
expect flat or negative close
$EEM over a thousand shares in now
$EEM we back boys
$EEM time to run
$EEM 50% chance this will go up or down. I am a professional guys.
$EEM who here can't stand the CEO?
$EEM let’s buy NOW!!!
$EEM oversold! Buy the dip
$EEM Dumping started...
Get out while you can...