iShares MSCI Emerging Markets ETF Defichain (DEEM) Historical Price Information

Access the full iShares MSCI Emerging Markets ETF Defichain price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

DEEM Key Price Milestones:

All-Time High (ATH): $51.66 on 2022-03-31 (-945 days ago), down -98.64% since then.

All-Time Low (ATL): $0.6214 on 2024-10-23 (-8 days ago), up 13.31% since then.

Worst Year: 2024, with a price decrease of 95% from $18.35 to $0.7816.

Average annual growth over 3 years: 75% per year.

Typically, iShares MSCI Emerging Markets ETF Defichain performs best in Q4 (average gain of 19.67%) and worst in Q2 (average gain of -49.11%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 22.52	$ 22.17	$ 21.24	$ 23.64
2024-04-08	2024-04-14	$ 22.01	$ 22.18	$ 21.64	$ 24.08
2024-04-15	2024-04-21	$ 22.18	$ 19.06	$ 18.07	$ 22.66
2024-04-22	2024-04-28	$ 19.03	$ 18.78	$ 18.03	$ 19.61
2024-04-29	2024-05-05	$ 18.56	$ 17.88	$ 16.41	$ 19.03
2024-05-06	2024-05-12	$ 17.87	$ 17.86	$ 17.45	$ 18.58
2024-05-13	2024-05-19	$ 17.90	$ 18.18	$ 17.32	$ 18.71
2024-05-20	2024-05-26	$ 18.20	$ 19.37	$ 18.15	$ 20.78
2024-05-27	2024-06-02	$ 19.38	$ 14.02	$ 14.00	$ 19.51
2024-06-03	2024-06-09	$ 14.03	$ 12.96	$ 12.57	$ 14.27
2024-06-10	2024-06-16	$ 12.40	$ 8.49	$ 2.48	$ 12.74
2024-06-17	2024-06-23	$ 8.33	$ 6.87	$ 6.81	$ 8.36
2024-06-24	2024-06-30	$ 6.86	$ 5.93	$ 5.88	$ 6.87
2024-07-01	2024-07-07	$ 6.03	$ 6.05	$ 5.91	$ 6.12
2024-07-08	2024-07-14	$ 5.13	$ 5.79	$ 5.12	$ 6.09
2024-07-15	2024-07-21	$ 5.86	$ 6.13	$ 5.85	$ 6.66
2024-07-22	2024-07-28	$ 6.09	$ 5.68	$ 5.51	$ 6.17
2024-07-29	2024-08-04	$ 5.52	$ 5.30	$ 5.29	$ 5.56
2024-08-05	2024-08-11	$ 5.30	$ 3.62	$ 3.57	$ 5.36
2024-08-12	2024-08-18	$ 3.79	$ 3.72	$ 3.72	$ 3.80
2024-08-19	2024-08-25	$ 3.98	$ 4.11	$ 3.88	$ 4.29
2024-08-26	2024-09-01	$ 4.14	$ 5.19	$ 4.01	$ 5.46
2024-09-02	2024-09-08	$ 5.38	$ 5.13	$ 5.10	$ 5.50
2024-09-09	2024-09-15	$ 5.14	$ 5.41	$ 5.05	$ 5.54
2024-09-16	2024-09-22	$ 5.46	$ 5.45	$ 5.43	$ 5.46
2024-09-23	2024-09-29	$ 5.57	$ 4.67	$ 4.67	$ 5.80
2024-09-30	2024-10-06	$ 4.67	$ 4.21	$ 4.04	$ 4.86
2024-10-07	2024-10-13	$ 4.39	$ 3.87	$ 3.87	$ 4.53
2024-10-14	2024-10-20	$ 3.87	$ 3.69	$ 3.60	$ 4.13
2024-10-21	2024-10-27	$ 3.69	$ 0.7816	$ 0.6214	$ 3.79