$36.94 -0.10 (%) iShs MSCI Em Mk Shs - NYSE ARCA

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEM historical data

Date Open High Low Close Volume
8/30/201637.0937.2236.8836.9448,196,900
8/29/201636.7637.0936.7537.0449,578,800
8/26/201637.1637.5536.4736.76178,796,000
8/25/201636.9137.1036.9137.0856,434,300
8/24/201636.8937.1036.8237.0575,080,700
8/23/201637.4237.5036.9236.9572,475,000
8/22/201637.2537.2536.9937.1062,902,100
8/19/201637.4037.6337.2437.6063,995,700
8/18/201637.7037.8337.6037.8163,045,700
8/17/201637.4137.5637.1037.46106,433,000
8/16/201637.7937.7937.5737.7062,084,000
8/15/201637.7637.9837.7537.8755,160,100
8/12/201637.5037.6037.3337.4854,790,400
8/11/201637.2937.6437.2437.6282,544,300
8/10/201637.3237.3437.0337.1459,111,700
8/9/201637.0237.2837.0137.1365,823,600
8/8/201636.8636.9636.8236.8843,636,800
8/5/201636.4636.6636.3636.6255,760,000
8/4/201636.1036.3536.0236.2070,532,500
8/3/201635.6336.0235.5536.0042,844,900
8/2/201636.0836.1735.6235.8881,854,600
8/1/201636.3036.3636.0936.1457,794,000
7/29/201636.0336.2535.8736.2185,265,700
7/28/201635.9536.0235.7936.0245,590,000
7/27/201635.9536.1235.6536.0167,888,600
7/26/201635.8135.9635.7635.8963,593,800
7/25/201635.8435.8535.5835.6144,174,100
7/22/201635.8335.9835.7235.9745,498,600
7/21/201635.7435.8935.6135.7156,354,300
7/20/201635.7235.9035.6235.8248,091,500
7/19/201635.6935.7635.5235.6454,832,700
7/18/201635.5836.0235.5836.0175,861,700
7/15/201635.7435.7735.5535.6982,124,300
7/14/201635.6535.8735.5735.7799,969,200
7/13/201635.3335.3535.0435.2662,034,300
7/12/201634.8335.4335.1935.3289,275,200
7/11/201634.7934.9534.7734.8370,202,000
7/8/201634.1534.5134.1134.5074,907,900
7/7/201634.0234.1233.6733.7749,586,800
7/6/201633.4933.8633.3333.8661,084,500
7/5/201634.2134.2433.9033.9563,420,200
7/1/201634.6234.7534.5434.6966,514,800
6/30/201634.1734.4534.0134.3692,761,700
6/29/201633.8234.0233.7634.0282,587,300
6/28/201633.0033.2032.8833.1868,332,900
6/27/201632.5032.5131.8932.23103,047,000
6/24/201632.7633.4632.5732.64158,566,000
6/23/201634.4034.7634.2534.7670,159,900
6/22/201634.0834.1633.8833.9467,273,500
6/21/201634.0234.2233.8334.1275,173,100
6/20/201633.9034.0833.8333.8678,204,200
6/17/201633.2433.2933.0233.2756,740,400
6/16/201632.7033.2132.4933.1873,981,900
6/15/201633.2933.5933.1833.3064,707,000
6/14/201632.9633.1232.6832.9571,023,800
6/13/201633.0933.3733.0233.0656,865,500
6/10/201633.7033.8533.4533.5377,417,500
6/9/201634.3334.4834.2834.4054,934,300
6/8/201634.7834.8634.6634.8075,850,100
6/7/201634.4634.5934.4334.5559,934,000
6/6/201634.0134.3033.9834.24110,069,000
6/3/201633.7833.9033.5233.8889,424,800
6/2/201633.0733.4133.0233.3748,252,500
6/1/201632.9933.1732.9133.1052,115,100
5/31/201633.1633.3033.0333.1294,760,100
5/27/201633.2133.2832.9933.0843,342,900
5/26/201633.1333.1932.9133.0948,215,100
5/25/201632.7933.0232.7732.8753,751,300
5/24/201632.3232.5532.2932.4858,219,200
5/23/201632.1432.3532.1232.1552,648,200
5/20/201632.1932.3032.1532.2154,928,300
5/19/201631.9232.0031.7031.8974,455,000
5/18/201632.2932.6332.0132.1991,541,300
5/17/201632.5932.7532.4232.5163,616,400
5/16/201632.5932.7732.5832.6651,206,600
5/13/201632.5832.7232.2132.2762,016,700
5/12/201633.1433.2032.7432.8663,469,800
5/11/201633.0033.1832.8732.9558,600,300
5/10/201632.7733.0532.7633.0369,384,400
5/9/201632.7632.7732.3232.4184,074,400
5/6/201632.6732.9732.6532.8381,640,000
5/5/201633.1133.1532.6832.7883,029,500
5/4/201633.1233.1832.7732.79105,838,000
5/3/201633.6533.7133.3233.3394,755,400
5/2/201634.3934.4034.1434.3036,887,000
4/29/201634.5434.5834.1134.3986,482,700
4/28/201634.5534.8534.4634.5451,718,900
4/27/201634.5534.9634.4534.9056,192,100
4/26/201634.5834.7034.4834.6946,394,300
4/25/201634.5234.5234.2734.3240,116,100
4/22/201634.6134.8534.5134.5443,727,100
4/21/201635.0135.0134.6834.7559,286,600
4/20/201634.9835.2834.8635.1051,670,100
4/19/201635.0735.3435.0335.2670,368,800
4/18/201634.4534.9034.3834.7351,810,600
4/15/201634.7334.7934.5734.5761,733,700
4/14/201634.8834.9134.7234.7749,781,400
4/13/201634.8834.9634.7334.9495,376,400
4/12/201633.8134.4433.7834.3370,261,600
4/11/201633.9334.0533.7633.8163,972,000
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center