EEM

Exchangesession close: 66.77USD / shareMarket closedlast close 30 Sepsession change: -0.93%Post-marketpost-market print, extended hours: 66.672026-09-30 20:04:02 UTC

EEM

EEM on the exchangesession close: 66.77session change: -0.93%Market closedlast close 30 SepPost-marketpost-market print, extended hours: 66.672026-09-30 20:04:02 UTC

reading

Price

EEM daily, exchange

Bar: 2026-09-30
O: 67.12
H: 67.15
L: 66.59
C: 66.77
VWAP: 66.85
Vol: 1.55M shares
Trades: 6.0K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 67.15
Session low: session low: 66.59
Exchange volume: exchange volume: 104M USD
5 session change: five session change: -1.40%

The session

2026-09-30

Post-market: post-market exchange price: 66.67 USD2026-09-30 20:04:02 UTC
Session change: the session's change against the previous close: -0.93%
Previous close: previous close: 67.40 USD
Last regular print: last regular print on the exchange: 66.77 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 1,550,771shares, 104M at the close
Trades: exchange trade count in the session: 6,019prints, 3,322 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Post-market: post-market exchange price: 66.67 USD2026-09-30 20:04:02 UTC
Session change: the session's change against the previous close: -0.93%
Previous close: previous close: 67.40 USD
Last regular print: last regular print on the exchange: 66.77 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 1,550,771shares, 104M at the close
Trades: exchange trade count in the session: 6,019prints, 3,322 the session before

Alpaca, readlast close 30 Sep

Price

EEM daily closes

62.0064.0066.0068.00

Session: 2026-09-30
Open: 67.12
High: 67.15
Low: 66.59
Close: 66.77
Volume: 1,550,771

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	64.49	65.01	63.995	64.59	667324
2026-07-24	63.97	64.145	63.245	63.36	1215739
2026-07-27	64.22	64.26	62.845	63.635	1047042
2026-07-28	62.07	62.795	61.685	62.38	1458775
2026-07-29	61.73	62.7	60.775	61.08	1811174
2026-07-30	62.47	63.63	62.305	63.61	2716574
2026-07-31	64.93	65.06	63.505	64.12	1495068
2026-08-03	63.71	64.435	63.34	64.335	954109
2026-08-04	65.22	66.13	65.125	65.99	1065309
2026-08-05	65.95	66.225	65.67	65.71	1199937
2026-08-06	64.68	65.56	64.47	65.04	806926
2026-08-07	65.895	65.94	65.005	65.64	1361881
2026-08-10	65.205	65.355	64.99	65.18	1062916
2026-08-11	65.64	65.75	65.19	65.43	718687
2026-08-12	66.615	66.67	66.2	66.45	2014877
2026-08-13	66.415	66.965	66.345	66.68	1138969
2026-08-14	66.845	67.07	66.43	66.615	740606
2026-08-17	67.335	67.94	67.23	67.315	1347278
2026-08-18	66.025	66.27	65.255	65.36	2028904
2026-08-19	66.545	66.585	65.87	66.105	1449219
2026-08-20	66.19	66.81	66.135	66.63	995910
2026-08-21	67.425	67.485	66.97	67.12	1297076
2026-08-24	66.4	66.44	65.785	66.13	1479547
2026-08-25	66.84	67.28	66.63	67.26	937435
2026-08-26	67.395	67.55	67.135	67.155	962190
2026-08-27	67.565	67.69	67.22	67.615	939705
2026-08-28	67.675	67.99	66.98	67.12	664194
2026-08-31	67.29	67.4	66.81	66.99	1917552
2026-09-01	67.05	67.415	66.57	66.77	910688
2026-09-02	66.8	67.19	66.775	67.165	534274
2026-09-03	67.04	67.545	66.71	67.485	1242360
2026-09-04	67.74	68.73	67.73	68.72	2089116
2026-09-08	68.99	69.11	68.74	68.84	1166683
2026-09-09	68.66	68.99	68.295	68.49	841648
2026-09-10	67.39	67.505	66.96	67.01	1325528
2026-09-11	67.97	68.025	67.695	67.83	1278740
2026-09-14	65.95	66.475	65.72	65.97	1433116
2026-09-15	66.125	66.135	65.57	65.77	894227
2026-09-16	66.43	66.57	65.29	65.74	966438
2026-09-17	66.79	67.065	66.715	66.9	825504
2026-09-18	66.84	67.065	66.57	67.045	1086450
2026-09-21	68.31	68.93	68.135	68.81	1187064
2026-09-22	68.52	69.225	68.51	69.095	1458440
2026-09-23	68.48	68.52	67.54	67.72	1869619
2026-09-24	67.56	67.69	66.99	67.25	1752761
2026-09-25	67.78	68.16	67.49	67.98	1689982
2026-09-28	67.15	67.465	66.5	67.21	1300656
2026-09-29	67.25	67.44	66.97	67.4	799255
2026-09-30	67.12	67.15	66.59	66.77	1550771

Open the chart