iShares MSCI Emerging Markets Historical Data - EEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.305	-2.96187017703	44.06	44.3	42.66	30075429	43.32631252	SP
4	0.155	0.363849765258	42.6	44.64	42.38	24478767	43.4096645	SP
12	1.575	3.82467217096	41.18	44.64	40.975	26422454	42.74206771	SP
26	4.545	11.8947919393	38.21	44.64	38.19	27540725	41.338556	SP
52	2.3	5.68532937832	40.455	44.64	36.375	27978144	40.10998741	SP
156	-9.935	-18.8555703169	52.69	53.58	33.485	36281584	42.32468851	SP
260	-0.165	-0.384436160298	42.92	58.29	30.095	42438291	43.30535887	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721687400	43.1	0.36	0.84	43.02	43.14	42.905	16110477
1721428200	42.74	-0.42	-0.97	43.01	43.07	42.74	32454490
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	43566397
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	35650352
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	0.18	0.42	42.86	42.919	42.62	17046186
1719613800	42.51	0	0.00	42.51	42.51	42.51	0
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	18089243
1719009000	42.67	-0.15	-0.35	42.73	42.82	42.65	19728195
1718922600	42.82	-0.07	-0.16	43.08	43.08	42.66	37584911
1718749800	42.89	0.39	0.92	42.6	42.97	42.6	35675343
1718663400	42.5	0.27	0.64	42.34	42.57	42.23	21037739
1718404200	42.23	0.05	0.12	42.09	42.26	42.02	16437076
1718317800	42.18	-0.1	-0.24	42.33	42.41	42.025	21589631
1718231400	42.28	0.42	1.00	42.41	42.53	42.195	33648736
1718145000	41.86	-0.43	-1.02	41.8	41.86	41.61	35820731
1718058600	42.29	0.25	0.59	42.11	42.37	42.01	28189369
1717799400	42.04	-0.48	-1.13	42.36	42.42	42.005	35625952
1717713000	42.52	0.21	0.50	42.51	42.56	42.37	25458811
1717626600	42.31	0.67	1.61	42.055	42.34	41.98	28092326
1717540200	41.64	-0.59	-1.40	41.56	41.715	41.41	37218213
1717453800	42.23	0.44	1.05	42.38	42.43	42.05	30989399
1717194600	41.79	-0.41	-0.97	41.8	41.82	41.455	51615074
1717108200	42.2	-0.12	-0.28	42.04	42.31	42.015	20755060
1717021800	42.32	-0.64	-1.49	42.36	42.4	42.24	29283462
1716935400	42.96	-0.06	-0.14	43.16	43.245	42.875	19003612
1716589800	43.02	0.12	0.28	42.97	43.125	42.935	20604172
1716503400	42.9	-0.32	-0.74	43.44	43.47	42.82	27349439
1716417000	43.22	-0.14	-0.32	43.4	43.43	43.13	22199699
1716330600	43.36	-0.27	-0.62	43.36	43.43	43.24	17162077
1716244200	43.63	-0.16	-0.37	43.53	43.71	43.495	24433966
1715985000	43.79	0.19	0.44	43.63	43.87	43.55	30864423
1715898600	43.6	0.09	0.21	43.545	43.7	43.45	26465298
1715812200	43.51	0.46	1.07	43.36	43.51	43.15	30254244
1715725800	43.05	0.23	0.54	42.86	43.07	42.84	24295824
1715639400	42.82	0.32	0.75	42.79	42.96	42.765	20964875
1715380200	42.5	0.09	0.21	42.69	42.74	42.45	27384023
1715293800	42.41	0.13	0.31	42.25	42.42	42.16	21596186
1715207400	42.28	0.01	0.02	42	42.295	42	17261463
1715121000	42.27	-0.24	-0.56	42.31	42.38	42.22	19947393
1715034600	42.51	0.04	0.09	42.47	42.54	42.4	19705898
1714775400	42.47	0.38	0.90	42.34	42.49	42.17	29945810
1714689000	42.09	1.06	2.58	41.58	42.19	41.45	49084982
1714602600	41.03	0.04	0.10	41.06	41.475	40.975	33157307
1714516200	40.99	-0.58	-1.40	41.18	41.32	40.99	30519657
1714429800	41.57	0.4	0.97	41.37	41.58	41.3205	31041165
1714170600	41.17	0.47	1.15	41.08	41.18	41.02	24407459
1714084200	40.7	0.09	0.22	40.27	40.75	40.22	21962531
1713997800	40.61	0.14	0.35	40.72	40.75	40.48	17450847
1713911400	40.47	0.33	0.82	40.18	40.51	40.16	21978628

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares MSCI Emerging Markets (EEM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares MSCI Emerging Markets (EEM) Historical

iShares MSCI Emerging Markets (EEM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History