NYSEARCA:EEM
ISHARES MSCI EMERGING MARKETS ETF Price (Quote)
$43.79
+0.190 (+0.436%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $39.58 | $43.87 | Friday, 17th May 2024 EEM stock ended at $43.79. This is 0.436% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.723% from a day low at $43.56 to a day high of $43.87. |
90 days | $39.58 | $43.87 | |
52 weeks | $36.38 | $43.87 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $38.70 | $38.73 | $38.55 | $38.63 | 23 768 001 |
Sep 06, 2023 | $39.22 | $39.43 | $39.03 | $39.09 | 28 986 029 |
Sep 05, 2023 | $39.42 | $39.46 | $39.27 | $39.31 | 23 220 837 |
Sep 01, 2023 | $39.71 | $39.83 | $39.54 | $39.63 | 25 923 689 |
Aug 31, 2023 | $39.37 | $39.39 | $39.11 | $39.17 | 35 393 670 |
Aug 30, 2023 | $39.57 | $39.77 | $39.55 | $39.66 | 16 127 698 |
Aug 29, 2023 | $39.40 | $39.82 | $39.29 | $39.79 | 30 167 982 |
Aug 28, 2023 | $39.19 | $39.33 | $39.12 | $39.29 | 21 425 791 |
Aug 25, 2023 | $38.88 | $39.00 | $38.59 | $38.91 | 20 129 969 |
Aug 24, 2023 | $39.16 | $39.24 | $38.86 | $38.87 | 25 338 572 |
Aug 23, 2023 | $38.70 | $39.07 | $38.68 | $39.02 | 27 342 405 |
Aug 22, 2023 | $38.64 | $38.68 | $38.36 | $38.41 | 23 398 021 |
Aug 21, 2023 | $38.34 | $38.52 | $38.27 | $38.49 | 21 162 661 |
Aug 18, 2023 | $38.26 | $38.48 | $38.21 | $38.40 | 30 714 053 |
Aug 17, 2023 | $39.05 | $39.07 | $38.63 | $38.66 | 35 419 277 |
Aug 16, 2023 | $38.70 | $38.89 | $38.56 | $38.57 | 36 159 266 |
Aug 15, 2023 | $39.18 | $39.18 | $38.87 | $38.92 | 27 911 352 |
Aug 14, 2023 | $39.18 | $39.45 | $39.04 | $39.37 | 23 539 012 |
Aug 11, 2023 | $39.70 | $39.73 | $39.46 | $39.56 | 32 057 210 |
Aug 10, 2023 | $40.38 | $40.70 | $40.08 | $40.15 | 26 318 864 |
Aug 09, 2023 | $40.25 | $40.28 | $39.93 | $40.09 | 27 931 807 |
Aug 08, 2023 | $39.87 | $40.00 | $39.68 | $39.99 | 22 597 451 |
Aug 07, 2023 | $40.65 | $40.65 | $40.31 | $40.48 | 19 397 279 |
Aug 04, 2023 | $40.70 | $40.92 | $40.49 | $40.54 | 29 240 687 |
Aug 03, 2023 | $40.48 | $40.74 | $40.44 | $40.59 | 21 784 247 |
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.