$40.48 -0.30 (%) iShs MSCI Em Mk Shs - NYSEARCA

Jan. 27, 2015 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEM historical data

Date Open High Low Close Volume
1/26/201540.6340.9140.5740.7847,266,100
1/23/201540.8240.9640.7440.7652,368,100
1/22/201540.5141.1140.3241.0795,318,400
1/21/201539.7640.3439.7440.3074,714,900
1/20/201539.4139.4639.2239.4357,716,900
1/16/201539.1339.5439.0739.4972,675,200
1/15/201539.5939.7339.1039.1657,441,600
1/14/201538.8639.1638.7639.0783,761,000
1/13/201539.4539.6538.9739.2955,565,600
1/12/201539.1539.2038.9038.9555,381,800
1/9/201539.5239.5439.1539.2738,550,100
1/8/201539.3139.5839.2639.4055,081,600
1/6/201538.0938.2637.7237.9252,066,100
1/5/201538.5238.5238.0238.0883,166,600
1/2/201539.1939.2138.6838.7765,010,000
12/31/201439.4739.4939.2139.2934,940,700
12/30/201439.1339.3439.1239.2632,332,700
12/29/201439.4339.5139.1839.1838,964,300
12/26/201439.4739.6339.3939.4228,723,000
12/24/201439.0239.1638.9239.1121,433,900
12/23/201439.0639.0938.8039.0252,339,300
12/22/201439.3139.4539.2339.3847,398,500
12/19/201438.6439.0238.6338.8461,239,600
12/18/201438.6338.8738.3138.5770,091,400
12/17/201437.3538.5537.3138.05119,531,000
12/16/201437.7938.3237.2337.73117,074,000
12/15/201438.4238.4537.5937.7993,921,700
12/12/201438.9038.9138.3338.3479,274,600
12/11/201439.1439.3538.9238.9865,853,700
12/10/201439.7939.8039.2739.3155,591,700
12/9/201439.8039.9339.6739.9054,564,100
12/8/201440.6140.6240.2240.2843,437,900
12/5/201440.7641.0040.6740.8832,496,300
12/4/201441.0841.1040.8740.9631,459,900
12/3/201440.8841.0640.8440.8937,508,300
12/2/201440.9140.9540.7440.7847,273,300
12/1/201441.0541.0640.7440.7975,105,900
11/28/201441.8741.8841.4841.5049,144,700
11/26/201442.1942.3842.1542.3530,953,300
11/25/201442.1642.2041.7941.8243,794,300
11/24/201442.2142.2342.0542.0938,061,300
11/21/201442.1942.4641.9842.44111,455,000
11/20/201441.1741.3241.1041.1328,926,200
11/19/201441.0941.3640.9141.2049,215,300
11/18/201441.0641.2541.0541.2223,114,500
11/17/201441.0941.0940.9241.0038,237,800
11/14/201441.0341.4641.0041.4447,386,400
11/13/201441.3941.4140.9941.1030,709,800
11/12/201441.3141.5041.1741.2125,122,300
11/11/201441.2041.3641.1441.2928,395,000
11/10/201441.6641.6941.3041.3345,891,600
11/7/201441.0841.2841.0141.2242,327,500
11/6/201441.3541.4140.9440.9652,054,400
11/5/201441.5041.5541.2341.4748,726,600
11/4/201441.8541.8841.5541.8441,428,200
11/3/201442.0142.0441.7041.8059,606,600
10/31/201441.9742.3342.0042.15108,786,000
10/30/201441.6642.1441.6641.9754,208,200
10/29/201441.9142.0241.3241.5875,309,200
10/28/201441.1941.6441.1841.5273,891,700
10/27/201440.3740.7640.2840.7044,793,200
10/24/201440.7741.2240.7441.0243,724,700
10/23/201440.8440.9740.6840.7343,661,600
10/22/201440.9641.0440.6040.7450,711,600
10/21/201440.7641.1740.7341.0149,877,300
10/20/201440.6840.8940.5940.8450,854,700
10/17/201440.7141.0040.4840.7273,616,400
10/16/201439.7040.7239.6840.27101,076,000
10/15/201441.1640.8139.7840.64122,285,000
10/14/201441.0641.4240.8441.1671,636,700
10/13/201441.2041.5040.9040.9289,761,000
10/10/201440.9641.1040.4740.51104,177,000
10/9/201441.9041.9541.2741.4182,942,800
10/8/201441.5342.1541.0642.0790,903,000
10/7/201441.7641.8741.4541.4541,767,500
10/6/201442.1242.1641.8141.8284,259,600
10/3/201441.0841.3940.8941.2861,011,000
10/2/201440.8641.2240.3740.9392,885,800
10/1/201441.3441.3840.7040.71109,936,000
9/30/201441.4541.6441.3641.5687,027,800
9/29/201441.3741.7741.3641.5669,891,200
9/26/201442.2742.5742.2142.4254,551,800
9/25/201442.5142.5342.1242.2367,522,300
9/24/201442.8743.2642.6643.1755,218,900
9/23/201442.7042.9042.5042.5682,276,500
9/22/201443.0843.1342.6142.8083,094,000
9/19/201443.9243.9743.3543.4688,033,100
9/18/201443.8743.9543.7343.7950,513,900
9/17/201444.2044.2743.7243.7376,121,700
9/16/201443.5344.4443.5044.1497,288,500
9/15/201443.6643.7143.4443.5768,507,800
9/12/201443.9944.0043.6443.7985,786,000
9/11/201444.2544.3344.1944.2670,624,500
9/10/201444.3344.6444.2344.5657,440,100
9/9/201445.0445.1444.5644.7585,940,600
9/8/201445.6845.7245.2245.3150,223,000
9/5/201445.5445.8545.4245.8553,037,400
9/4/201445.7345.8345.3445.4641,676,700
9/3/201445.7545.7945.5045.5851,700,400
9/2/201445.0545.0644.8844.9948,129,000
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center