NYSEARCA:EEM
ISHARES MSCI EMERGING MARKETS ETF Price (Quote)
$43.36
-0.270 (-0.619%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $39.76 | $43.87 | Tuesday, 21st May 2024 EEM stock ended at $43.36. This is 0.619% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 0.439% from a day low at $43.24 to a day high of $43.43. |
90 days | $39.58 | $43.87 | |
52 weeks | $36.38 | $43.87 |
Date | Open | High | Low | Close | Volume |
Apr 16, 2024 | $39.73 | $39.93 | $39.62 | $39.74 | 42 491 644 |
Apr 15, 2024 | $40.77 | $40.77 | $40.20 | $40.27 | 30 158 881 |
Apr 12, 2024 | $40.89 | $40.90 | $40.44 | $40.53 | 50 170 502 |
Apr 11, 2024 | $41.53 | $41.55 | $41.22 | $41.48 | 23 143 632 |
Apr 10, 2024 | $41.29 | $41.34 | $41.06 | $41.23 | 36 901 086 |
Apr 09, 2024 | $41.79 | $41.87 | $41.61 | $41.80 | 21 544 240 |
Apr 08, 2024 | $41.47 | $41.60 | $41.45 | $41.52 | 17 458 899 |
Apr 05, 2024 | $41.11 | $41.34 | $41.03 | $41.25 | 30 249 134 |
Apr 04, 2024 | $41.72 | $41.79 | $41.14 | $41.16 | 32 840 493 |
Apr 03, 2024 | $41.09 | $41.41 | $41.05 | $41.31 | 32 306 978 |
Apr 02, 2024 | $41.29 | $41.43 | $41.24 | $41.28 | 20 309 321 |
Apr 01, 2024 | $41.26 | $41.46 | $41.06 | $41.15 | 20 666 683 |
Mar 28, 2024 | $41.02 | $41.20 | $41.02 | $41.08 | 28 283 909 |
Mar 27, 2024 | $40.84 | $40.93 | $40.75 | $40.92 | 21 759 487 |
Mar 26, 2024 | $40.99 | $41.01 | $40.84 | $40.86 | 14 468 165 |
Mar 25, 2024 | $40.80 | $40.95 | $40.80 | $40.89 | 12 471 115 |
Mar 22, 2024 | $40.90 | $40.96 | $40.79 | $40.86 | 28 015 372 |
Mar 21, 2024 | $41.38 | $41.39 | $41.13 | $41.15 | 26 710 979 |
Mar 20, 2024 | $40.72 | $41.12 | $40.66 | $41.10 | 30 950 553 |
Mar 19, 2024 | $40.58 | $40.72 | $40.42 | $40.64 | 22 263 123 |
Mar 18, 2024 | $41.01 | $41.05 | $40.79 | $40.84 | 21 760 785 |
Mar 15, 2024 | $40.84 | $40.92 | $40.71 | $40.77 | 32 034 778 |
Mar 14, 2024 | $41.26 | $41.31 | $40.91 | $41.02 | 31 549 652 |
Mar 13, 2024 | $41.19 | $41.31 | $41.16 | $41.23 | 25 421 537 |
Mar 12, 2024 | $41.25 | $41.38 | $41.07 | $41.36 | 37 377 130 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EEM stock historical prices to predict future price movements?
Trend Analysis: Examine the EEM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EEM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.