iShares MSCI Emerging Markets Historical Data - EEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.16	2.69830193068	42.99	44.17	42.78	26034245	43.39159633	SP
4	0.54	1.23824810823	43.61	44.17	41.555	22225326	42.87019021	SP
12	1.29	3.00979934671	42.86	44.64	39.41	24289064	42.77470325	SP
26	3.35	8.21078431373	40.8	44.64	39.41	25461419	42.26234025	SP
52	6	15.7273918742	38.15	44.64	36.375	27369619	40.55765206	SP
156	-7.08	-13.8200273277	51.23	52.62	33.485	35452429	41.78365719	SP
260	2.74	6.6167592369	41.41	58.29	30.095	41002005	43.43905559	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726871400	43.69	-0.09	-0.21	43.81	43.845	43.54	33038055
1726785000	43.78	0.91	2.12	43.62	43.88	43.37	40260778
1726698600	42.87	-0.15	-0.35	43.1	43.4375	42.805	24880054
1726612200	43.02	0.05	0.12	43.19	43.215	42.91	19381722
1726525800	42.97	0.14	0.33	42.99	42.995	42.78	12610615
1726266600	42.83	0.2	0.47	42.77	42.9	42.75	15161596
1726180200	42.63	0.35	0.83	42.37	42.64	42.26	18630793
1726093800	42.28	0.31	0.74	41.9	42.3	41.555	26245555
1726007400	41.97	-0.16	-0.38	42.05	42.05	41.69	17779084
1725921000	42.13	0.35	0.84	42.03	42.23	41.965	19917378
1725661800	41.78	-0.78	-1.83	42.54	42.59	41.75	32281852
1725575400	42.56	0.06	0.14	42.52	42.73	42.43	19682660
1725489000	42.5	-0.01	-0.02	42.4	42.75	42.4	23386924
1725402600	42.51	-0.86	-1.98	42.96	43.01	42.46	31365505
1725057000	43.37	0.09	0.21	43.5	43.52	43.175	26105491
1724970600	43.28	0.02	0.05	43.34	43.51	43.255	14680021
1724884200	43.26	-0.27	-0.62	43.42	43.45	43.1	15442984
1724797800	43.53	0.06	0.14	43.47	43.59	43.3517	12790807
1724711400	43.47	-0.37	-0.84	43.61	43.66	43.41	18639318
1724452200	43.84	0.72	1.67	43.55	43.925	43.44	27833452
1724365800	43.12	-0.54	-1.24	43.54	43.55	43.06	21386383
1724279400	43.66	0.17	0.39	43.51	43.75	43.5	14672421
1724193000	43.49	-0.34	-0.78	43.7	43.705	43.38	17307824
1724106600	43.83	0.42	0.97	43.63	43.91	43.57	26714653
1723847400	43.41	0.5	1.17	43.16	43.425	43.16	26888176
1723761000	42.91	0.47	1.11	42.65	43	42.57	26883718
1723674600	42.44	-0.23	-0.54	42.61	42.63	42.28	17536843
1723588200	42.67	0.47	1.11	42.31	42.68	42.3	20509136
1723501800	42.2	0.14	0.33	42.16	42.365	42.085	14342764
1723242600	42.06	0.23	0.55	41.93	42.135	41.765	21142794
1723156200	41.83	0.93	2.27	41.45	41.86	41.3101	27792614
1723069800	40.9	0.25	0.62	41.56	41.59	40.88	34943234
1722983400	40.65	0.23	0.57	40.28	40.95	40.2	30989127
1722897000	40.42	-1.18	-2.84	39.41	40.6899	39.41	56573141
1722637800	41.6	-0.6	-1.42	41.53	41.665	41.365	36384459
1722551400	42.2	-0.75	-1.75	42.79	42.875	42.085	35477085
1722465000	42.95	0.92	2.19	42.95	43.105	42.82	38599832
1722378600	42.03	-0.19	-0.45	42.25	42.26	41.8899	19264498
1722292200	42.22	-0.14	-0.33	42.32	42.325	42.07	11879986
1722033000	42.36	0.43	1.03	42.28	42.46	42.1899	19784674
1721946600	41.93	-0.17	-0.40	41.92	42.245	41.775	24920852
1721860200	42.1	-0.62	-1.45	42.53	42.575	42.085	25727388
1721773800	42.72	-0.37	-0.85	42.78	42.85	42.66	22891994
1721687400	43.085	0.34	0.81	43.02	43.14	42.905	14125746
1721428200	42.74	-0.42	-0.97	43.01	43.07	42.74	31845289
1721341800	43.16	-0.41	-0.94	43.65	43.675	43.085	39002510
1721255400	43.57	-0.72	-1.63	43.75	43.82	43.54	43263945
1721169000	44.29	0.25	0.57	44.06	44.3	44.02	19243269
1721082600	44.04	-0.47	-1.06	44.27	44.285	43.99	24420471
1720823400	44.51	0.18	0.41	44.47	44.64	44.455	22810465
1720737000	44.33	0.26	0.59	44.54	44.58	44.21	35193478
1720650600	44.07	0.25	0.57	43.98	44.08	43.89	15378291
1720564200	43.82	0.18	0.41	43.73	43.875	43.67	19369774
1720477800	43.64	0.01	0.02	43.74	43.805	43.61	16198068
1720218600	43.63	0.18	0.41	43.62	43.65	43.31	19313485
1720040640	43.45	0.63	1.47	43.1	43.47	43.1	27233348
1719959400	42.82	0.13	0.30	42.54	42.84	42.52	21593171
1719873000	42.69	0.1	0.23	42.86	42.919	42.62	17046186
1719613800	42.59	0.08	0.19	42.78	42.81	42.51	19285654
1719527400	42.51	0.03	0.07	42.7	42.71	42.47	24041460
1719441000	42.48	-0.09	-0.21	42.46	42.541	42.38	18961922
1719354600	42.57	-0.1	-0.23	42.6	42.6	42.46	28223673
1719268200	42.67	0	0.00	42.75	42.99	42.66	18120892

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares MSCI Emerging Markets (EEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares MSCI Emerging Markets (EEM) Historical

iShares MSCI Emerging Markets (EEM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History