EEM: iShares MSCI Emerging Markets ETF

As of Friday, May 17th, 2024

$ 43.79

+0.19 +0.44%

Open: 43.63
High: 43.87
Low: 43.55
Volume: 30,563,671
Previous Close on Thursday, May 16th, 2024

$ 43.60

+0.09 +0.21%

Open: 43.55
High: 43.70
Low: 43.45
Volume: 25,894,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 43.63 43.87 43.55 43.79 30,563,671 +0.19 +0.44
2024-05-16 43.55 43.70 43.45 43.60 25,894,299 +0.09 +0.21
2024-05-15 43.36 43.51 43.15 43.51 29,719,197 +0.46 +1.07
2024-05-14 42.86 43.07 42.84 43.05 24,294,497 +0.23 +0.54
2024-05-13 42.79 42.96 42.77 42.82 19,447,667 +0.32 +0.75
2024-05-10 42.69 42.74 42.45 42.50 28,033,760 +0.09 +0.21
2024-05-09 42.25 42.42 42.16 42.41 21,952,337 +0.13 +0.31
2024-05-08 42.00 42.30 42.00 42.28 18,777,452 +0.01 +0.02
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 43.87
On 2024-05-17		 42.77
On 2024-05-13		 1.29 3.04 42.96
On 2024-05-13		 42.96
On 2024-05-13		 0.00 43.35
10D 43.87
On 2024-05-17		 42.00
On 2024-05-08		 1.32 3.11 42.54
On 2024-05-06		 42.00
On 2024-05-08		 -1.27 42.87
20D 43.87
On 2024-05-17		 39.76
On 2024-04-22		 4.08 10.27 41.58
On 2024-04-29		 40.98
On 2024-05-01		 -1.46 42.00
WTD 43.87
On 2024-05-17		 42.77
On 2024-05-13		 1.29 3.04 42.96
On 2024-05-13		 42.96
On 2024-05-13		 0.00 43.35
MTD 43.87
On 2024-05-17		 40.98
On 2024-05-01		 2.80 6.83 42.54
On 2024-05-06		 42.00
On 2024-05-08		 -1.27 42.64
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HYD

VanEck Vectors High-Yield Municipal Index ETF

51.80 -0.14 -0.27 410,163
UGI

UGI Corporation

24.77 -0.24 -0.96 1,235,985
STNE

StoneCo Ltd.

14.63 -0.14 -0.95 5,167,092
RWT

Redwood Trust Inc.

6.68 +0.05 +0.75 717,019
EEM

iShares MSCI Emerging Markets ETF

43.79 +0.19 +0.44 30,563,671