$41.12 -0.40 (%) iShs MSCI Em Mk Shs - NYSEARCA

May. 29, 2015 | 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
5/28/201541.4341.5741.2841.5242,689,100
5/27/201541.7342.1041.6642.0735,464,700
5/26/201542.4742.4841.9342.0651,008,600
5/22/201542.8242.8742.6542.7437,907,000
5/21/201542.4442.6342.3842.6027,575,700
5/20/201542.6942.8742.5442.7537,659,200
5/19/201542.8142.8442.7042.7832,065,300
5/18/201542.9142.9342.6942.7135,675,300
5/15/201542.8243.1642.6943.1540,940,700
5/14/201542.6942.8942.6342.8237,071,400
5/13/201542.7142.7942.3742.4041,156,700
5/12/201542.1342.4342.1042.3238,432,500
5/11/201542.8242.8942.4242.4634,705,400
5/8/201542.8243.0742.6942.8756,822,800
5/7/201542.1442.3442.0642.3344,347,000
5/6/201542.9843.0242.3142.3952,439,700
5/5/201543.1943.2542.9142.9238,738,700
5/4/201543.1643.4643.1443.3931,314,300
5/1/201543.0943.2642.8743.1444,928,900
4/30/201543.1943.2042.8742.8898,330,200
4/29/201543.6543.7743.4243.5445,752,900
4/28/201544.0444.1943.9044.0932,442,100
4/27/201544.0244.1243.9344.0241,819,300
4/24/201543.8743.9043.7843.8544,030,100
4/23/201543.2643.7943.2443.6932,056,500
4/22/201543.2043.4143.0943.3729,271,900
4/21/201542.6643.1142.8942.9133,309,100
4/20/201542.6542.7942.6242.6628,811,300
4/17/201542.5542.7742.4542.7076,688,000
4/16/201543.2443.7143.1743.4655,057,700
4/15/201542.8143.1442.7343.1240,254,700
4/14/201542.7342.9142.5442.8242,601,100
4/13/201542.9643.1142.6142.6355,031,100
4/10/201542.6642.8942.6342.8849,899,000
4/9/201542.6842.8742.5342.8552,128,800
4/8/201542.5242.5942.2042.4365,023,100
4/7/201541.6841.8041.5541.5633,279,500
4/6/201541.6342.0041.5941.7754,678,400
4/2/201540.9841.3440.9041.2462,389,200
4/1/201540.4540.6840.3640.6356,392,700
3/31/201539.9740.1939.8540.1347,508,800
3/30/201539.9240.3039.9040.2251,535,700
3/27/201539.3639.5039.2839.4642,212,000
3/26/201539.5339.5739.1939.3576,980,100
3/25/201540.3540.3939.6939.7249,779,900
3/24/201540.2540.3840.2040.3645,280,300
3/23/201540.1640.2740.0040.2035,502,700
3/20/201539.8740.1739.8440.0867,345,300
3/19/201539.8039.8139.3739.4964,499,900
3/18/201539.1240.3039.0440.17101,688,000
3/17/201538.8039.2338.7639.2153,697,700
3/16/201538.6838.8038.6038.7650,569,900
3/13/201538.4738.4738.0738.3069,885,200
3/11/201538.4738.6038.3638.5347,978,700
3/10/201538.5238.5538.2238.2484,229,600
3/9/201539.2439.2739.1139.1134,915,600
3/6/201539.5439.6239.1739.2672,516,900
3/5/201540.0040.0739.7439.8733,714,000
3/4/201540.0540.0739.7639.9351,564,400
3/3/201540.4440.4940.3540.3740,406,100
3/2/201540.6440.7140.5340.6836,669,900
2/27/201540.6941.0040.6940.7443,207,600
2/26/201540.8140.8740.7040.7725,889,800
2/25/201540.7240.8740.6740.7628,592,500
2/24/201540.4840.9640.2640.8464,630,500
2/23/201540.4240.4640.1740.2634,091,700
2/20/201540.2540.7340.1640.6732,542,700
2/19/201540.2440.6140.2040.4038,785,800
2/18/201540.3840.6440.2740.5736,036,700
2/17/201540.5540.6040.2440.5830,152,800
2/13/201540.4340.6940.4340.6744,640,000
2/12/201539.8040.2739.7740.2155,855,400
2/11/201539.3439.4939.1039.3744,240,300
2/10/201539.6339.7239.5039.6646,949,400
2/9/201539.6939.8939.6839.7635,632,500
2/6/201540.5140.1239.7139.8264,292,000
2/5/201540.1540.5440.1440.5132,092,400
2/4/201540.4340.6440.2140.2734,900,700
2/3/201540.1640.5240.1140.4748,552,700
2/2/201539.5339.8739.4439.7250,443,600
1/30/201539.3039.5539.0239.02103,745,000
1/29/201540.0740.1539.7240.1253,124,400
1/28/201540.4640.5040.0140.1256,698,000
1/27/201540.3040.6640.2940.5642,525,200
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center