EEM: iShares MSCI Emerging Markets ETF

As of Friday, August 1st, 2025

$ 48.20

-0.36 -0.74%

Open: 48.38
High: 48.38
Low: 47.98
Volume: 27,234,120
Previous Close on Thursday, July 31st, 2025

$ 48.56

-0.28 -0.57%

Open: 48.73
High: 48.81
Low: 48.48
Volume: 30,492,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 48.38 48.38 47.98 48.20 27,234,120 -0.36 -0.74
2025-07-31 48.73 48.81 48.48 48.56 30,492,227 -0.28 -0.57
2025-07-30 49.04 49.13 48.74 48.84 37,806,137 -0.36 -0.73
2025-07-29 49.29 49.35 49.13 49.20 24,726,598 +0.02 +0.04
2025-07-28 49.29 49.34 49.09 49.18 27,586,190 -0.33 -0.67
2025-07-25 49.38 49.54 49.31 49.51 15,556,266 -0.15 -0.30
2025-07-24 49.78 49.85 49.63 49.66 18,889,380 -0.27 -0.54
2025-07-23 49.74 49.96 49.69 49.93 23,587,112 +0.50 +1.01
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 49.35
On 2025-07-29		 47.98
On 2025-08-01		 -1.31 -2.65 49.35
On 2025-07-29		 47.98
On 2025-08-01		 -2.78 48.80
10D 49.96
On 2025-07-23		 47.98
On 2025-08-01		 -0.88 -1.79 49.96
On 2025-07-23		 47.98
On 2025-08-01		 -3.96 49.19
20D 49.96
On 2025-07-23		 47.96
On 2025-07-07		 -0.56 -1.15 49.96
On 2025-07-23		 47.98
On 2025-08-01		 -3.96 48.88
WTD 49.35
On 2025-07-29		 47.98
On 2025-08-01		 -1.31 -2.65 49.35
On 2025-07-29		 47.98
On 2025-08-01		 -2.78 48.80
MTD 48.38
On 2025-08-01		 47.98
On 2025-08-01		 -0.36 -0.74 -- -- -- 48.20
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
EEM

iShares MSCI Emerging Markets ETF

48.20 -0.36 -0.74 27,234,120