Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 42.41 | 0.13 | 0.31% | 42.25 | 42.42 | 42.16 | 21,596,186 |
| May 08 2024 | 42.28 | 0.01 | 0.02% | 42.00 | 42.295 | 42.00 | 17,261,463 |
| May 07 2024 | 42.27 | -0.24 | -0.56% | 42.31 | 42.38 | 42.22 | 19,947,393 |
| May 06 2024 | 42.51 | 0.04 | 0.09% | 42.47 | 42.54 | 42.40 | 19,705,898 |
| May 03 2024 | 42.47 | 0.38 | 0.90% | 42.34 | 42.49 | 42.17 | 29,945,810 |
| May 02 2024 | 42.09 | 1.06 | 2.58% | 41.58 | 42.19 | 41.45 | 49,084,982 |
| May 01 2024 | 41.03 | 0.04 | 0.10% | 41.06 | 41.475 | 40.975 | 33,157,307 |
| Apr 30 2024 | 40.99 | -0.58 | -1.40% | 41.18 | 41.32 | 40.99 | 30,519,657 |
| Apr 29 2024 | 41.57 | 0.40 | 0.97% | 41.37 | 41.58 | 41.3205 | 31,041,165 |
| Apr 26 2024 | 41.17 | 0.47 | 1.15% | 41.08 | 41.18 | 41.02 | 24,407,459 |
| Apr 25 2024 | 40.70 | 0.09 | 0.22% | 40.27 | 40.75 | 40.22 | 21,266,809 |
| Apr 24 2024 | 40.61 | 0.14 | 0.35% | 40.72 | 40.75 | 40.48 | 17,450,847 |
| Apr 23 2024 | 40.47 | 0.33 | 0.82% | 40.18 | 40.51 | 40.16 | 21,978,628 |
| Apr 22 2024 | 40.14 | 0.43 | 1.08% | 39.79 | 40.21 | 39.755 | 24,226,553 |
| Apr 19 2024 | 39.71 | -0.16 | -0.40% | 39.71 | 39.805 | 39.5817 | 29,537,419 |
| Apr 18 2024 | 39.87 | 0.16 | 0.40% | 39.90 | 40.10 | 39.78 | 20,874,391 |
| Apr 17 2024 | 39.71 | -0.03 | -0.08% | 39.95 | 39.97 | 39.59 | 25,497,740 |
| Apr 16 2024 | 39.74 | -0.53 | -1.32% | 39.73 | 39.925 | 39.62 | 36,976,811 |
| Apr 15 2024 | 40.27 | -0.26 | -0.64% | 40.77 | 40.77 | 40.20 | 30,418,997 |
| Apr 12 2024 | 40.53 | -0.95 | -2.29% | 40.89 | 40.90 | 40.4438 | 50,234,115 |
| Apr 11 2024 | 41.48 | 0.25 | 0.61% | 41.53 | 41.55 | 41.22 | 22,728,437 |
| Apr 10 2024 | 41.23 | -0.57 | -1.36% | 41.29 | 41.34 | 41.06 | 36,399,859 |
| Apr 09 2024 | 41.80 | 0.28 | 0.67% | 41.79 | 41.87 | 41.60 | 23,965,650 |
| Apr 08 2024 | 41.52 | 0.27 | 0.65% | 41.47 | 41.60 | 41.4501 | 18,512,602 |
| Apr 05 2024 | 41.25 | 0.09 | 0.22% | 41.11 | 41.34 | 41.025 | 31,446,803 |
| Apr 04 2024 | 41.16 | -0.15 | -0.36% | 41.72 | 41.79 | 41.135 | 32,682,005 |
| Apr 03 2024 | 41.31 | 0.03 | 0.07% | 41.09 | 41.41 | 41.05 | 33,622,488 |
| Apr 02 2024 | 41.28 | 0.13 | 0.32% | 41.29 | 41.4275 | 41.24 | 20,663,194 |
| Apr 01 2024 | 41.15 | 0.07 | 0.17% | 41.26 | 41.46 | 41.06 | 20,357,128 |
| Mar 28 2024 | 41.08 | 0.15 | 0.37% | 41.02 | 41.195 | 41.02 | 24,987,331 |
| Mar 27 2024 | 40.93 | 0.07 | 0.17% | 40.84 | 40.93 | 40.745 | 19,918,605 |
| Mar 26 2024 | 40.86 | -0.03 | -0.07% | 40.99 | 41.01 | 40.84 | 15,363,263 |
| Mar 25 2024 | 40.89 | 0.03 | 0.07% | 40.80 | 40.95 | 40.80 | 12,251,931 |
| Mar 22 2024 | 40.86 | -0.29 | -0.70% | 40.90 | 40.96 | 40.7918 | 28,004,339 |
| Mar 21 2024 | 41.15 | 0.05 | 0.12% | 41.38 | 41.39 | 41.125 | 27,387,320 |
| Mar 20 2024 | 41.10 | 0.46 | 1.13% | 40.72 | 41.12 | 40.66 | 32,307,972 |
| Mar 19 2024 | 40.64 | -0.20 | -0.49% | 40.58 | 40.715 | 40.42 | 24,387,276 |
| Mar 18 2024 | 40.84 | 0.07 | 0.17% | 41.01 | 41.05 | 40.79 | 21,822,267 |
| Mar 15 2024 | 40.77 | -0.25 | -0.61% | 40.84 | 40.92 | 40.71 | 31,411,587 |
| Mar 14 2024 | 41.02 | -0.21 | -0.51% | 41.26 | 41.31 | 40.91 | 31,565,159 |
| Mar 13 2024 | 41.23 | -0.13 | -0.31% | 41.19 | 41.31 | 41.155 | 24,777,665 |
| Mar 12 2024 | 41.36 | 0.45 | 1.10% | 41.25 | 41.38 | 41.07 | 36,765,003 |
| Mar 11 2024 | 40.91 | 0.09 | 0.22% | 40.90 | 41.05 | 40.865 | 22,760,463 |
| Mar 08 2024 | 40.82 | -0.04 | -0.10% | 40.99 | 41.12 | 40.765 | 29,543,756 |
| Mar 07 2024 | 40.86 | 0.25 | 0.62% | 40.675 | 40.89 | 40.59 | 25,285,998 |
| Mar 06 2024 | 40.61 | 0.58 | 1.45% | 40.6393 | 40.77 | 40.5505 | 45,874,966 |
| Mar 05 2024 | 40.03 | -0.36 | -0.89% | 40.19 | 40.29 | 39.96 | 31,176,862 |
| Mar 04 2024 | 40.39 | -0.09 | -0.22% | 40.54 | 40.54 | 40.335 | 38,158,544 |
| Mar 01 2024 | 40.48 | 0.49 | 1.23% | 40.28 | 40.56 | 40.195 | 33,196,527 |
| Feb 29 2024 | 39.99 | 0.02 | 0.05% | 40.18 | 40.185 | 39.93 | 43,973,798 |
| Feb 28 2024 | 39.97 | -0.53 | -1.31% | 40.12 | 40.135 | 39.895 | 28,903,187 |
| Feb 27 2024 | 40.50 | 0.08 | 0.20% | 40.53 | 40.56 | 40.45 | 21,206,266 |
| Feb 26 2024 | 40.42 | -0.18 | -0.44% | 40.38 | 40.485 | 40.35 | 23,852,581 |
| Feb 23 2024 | 40.60 | -0.02 | -0.05% | 40.59 | 40.66 | 40.455 | 38,123,284 |
| Feb 22 2024 | 40.62 | 0.41 | 1.02% | 40.57 | 40.66 | 40.4305 | 31,389,558 |
| Feb 21 2024 | 40.21 | 0.07 | 0.17% | 40.22 | 40.33 | 40.08 | 27,836,041 |
| Feb 20 2024 | 40.14 | 0.06 | 0.15% | 40.24 | 40.32 | 40.04 | 30,775,867 |
| Feb 16 2024 | 40.08 | 0.19 | 0.48% | 40.05 | 40.21 | 39.995 | 35,716,672 |
| Feb 15 2024 | 39.89 | 0.19 | 0.48% | 39.73 | 39.91 | 39.71 | 27,266,601 |
| Feb 14 2024 | 39.70 | 0.56 | 1.43% | 39.61 | 39.74 | 39.535 | 28,923,097 |
| Feb 13 2024 | 39.14 | -0.75 | -1.88% | 39.38 | 39.525 | 38.95 | 41,174,723 |
| Feb 12 2024 | 39.89 | 0.31 | 0.78% | 39.64 | 40.10 | 39.63 | 33,026,501 |
