Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 4.36 | -0.02 | -0.46% | 4.38 | 4.38 | 4.36 | 7 |
| Jan 24 2025 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 10 |
| Jan 23 2025 | 4.38 | 0.08 | 1.86% | 4.38 | 4.38 | 4.38 | 35 |
| Jan 22 2025 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| Jan 21 2025 | 4.30 | 0.60 | 16.22% | 4.30 | 4.30 | 4.30 | 55 |
| Jan 20 2025 | 3.70 | -0.02 | -0.54% | 4.44 | 4.44 | 3.70 | 1,493 |
| Jan 17 2025 | 3.72 | -0.28 | -7.00% | 3.72 | 3.72 | 3.72 | 80 |
| Jan 16 2025 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 30 |
| Jan 15 2025 | 4.00 | 0.00 | 0.00% | 3.70 | 4.00 | 3.70 | 317 |
| Jan 14 2025 | 4.00 | 0.02 | 0.50% | 4.00 | 4.00 | 4.00 | 36 |
| Jan 13 2025 | 3.98 | -0.02 | -0.50% | 3.98 | 3.98 | 3.98 | 1 |
| Jan 10 2025 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 37 |
| Jan 09 2025 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 50 |
| Jan 08 2025 | 4.00 | 0.02 | 0.50% | 4.00 | 4.00 | 4.00 | 50 |
| Jan 07 2025 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 100 |
| Jan 06 2025 | 3.98 | 0.56 | 16.37% | 4.00 | 4.00 | 3.98 | 200 |
| Jan 03 2025 | 3.42 | -0.56 | -14.07% | 3.42 | 3.42 | 3.42 | 93 |
| Jan 02 2025 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 25 |
| Dec 31 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| Dec 30 2024 | 3.98 | 0.02 | 0.51% | 3.96 | 3.98 | 3.96 | 400 |
| Dec 27 2024 | 3.96 | 0.48 | 13.79% | 3.96 | 3.96 | 3.96 | 1,705 |
| Dec 24 2024 | 3.48 | 0.10 | 2.96% | 3.48 | 3.48 | 3.48 | 200 |
| Dec 23 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 50 |
| Dec 20 2024 | 3.38 | 0.32 | 10.46% | 3.38 | 3.38 | 3.38 | 1,000 |
| Dec 19 2024 | 3.06 | -0.14 | -4.38% | 3.20 | 3.20 | 3.06 | 2,360 |
| Dec 18 2024 | 3.20 | -0.14 | -4.19% | 3.10 | 3.20 | 3.10 | 626 |
| Dec 17 2024 | 3.34 | 0.42 | 14.38% | 3.00 | 3.34 | 3.00 | 1,000 |
| Dec 16 2024 | 2.92 | 0.04 | 1.39% | 2.90 | 2.92 | 2.90 | 524 |
| Dec 13 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 415 |
| Dec 12 2024 | 2.88 | 0.02 | 0.70% | 2.88 | 2.88 | 2.88 | 233 |
| Dec 11 2024 | 2.86 | -0.18 | -5.92% | 2.86 | 2.86 | 2.86 | 2,072 |
| Dec 10 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 438 |
| Dec 09 2024 | 3.04 | -0.08 | -2.56% | 3.34 | 3.34 | 3.04 | 74 |
| Dec 06 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Dec 05 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Dec 04 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Dec 03 2024 | 3.12 | 0.12 | 4.00% | 3.10 | 3.12 | 3.10 | 690 |
| Dec 02 2024 | 3.00 | -0.28 | -8.54% | 3.00 | 3.00 | 3.00 | 739 |
| Nov 29 2024 | 3.28 | 0.08 | 2.50% | 3.04 | 3.28 | 3.04 | 497 |
| Nov 28 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| Nov 27 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| Nov 26 2024 | 3.20 | 0.20 | 6.67% | 2.84 | 3.20 | 2.84 | 3,735 |
| Nov 25 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| Nov 22 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 1,945 |
| Nov 21 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 2,457 |
| Nov 20 2024 | 3.00 | -0.12 | -3.85% | 3.00 | 3.00 | 3.00 | 1,000 |
| Nov 19 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Nov 18 2024 | 3.12 | -0.10 | -3.11% | 3.06 | 3.12 | 3.06 | 456 |
| Nov 15 2024 | 3.22 | 0.22 | 7.33% | 3.22 | 3.22 | 3.22 | 150 |
| Nov 14 2024 | 3.00 | -0.12 | -3.85% | 3.00 | 3.00 | 3.00 | 408 |
| Nov 13 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Nov 12 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Nov 11 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Nov 08 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 1 |
| Nov 07 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
| Nov 06 2024 | 3.12 | -0.38 | -10.86% | 3.12 | 3.12 | 3.12 | 270 |
| Nov 05 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0.00 |
| Nov 04 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0.00 |
| Nov 01 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 200 |
| Oct 31 2024 | 3.50 | 0.40 | 12.90% | 3.50 | 3.50 | 3.50 | 100 |
| Oct 30 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
