$37.70 +0.09 (%) iShs MSCI Em Mk Shs - NYSE ARCA

Sep. 28, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEM historical data

Date Open High Low Close Volume
9/27/201637.3537.6137.1937.6160,877,300
9/26/201637.2937.3837.0837.0847,253,900
9/23/201637.8137.9137.6137.6356,201,900
9/22/201638.1838.3237.9838.1273,865,400
9/21/201637.1837.9037.0737.85123,875,000
9/20/201637.0937.0936.8136.8248,531,200
9/19/201636.9737.1036.7436.8055,874,700
9/16/201636.4636.5636.1836.5192,612,000
9/15/201636.4036.8636.2436.7687,634,800
9/14/201636.1536.5436.1236.1490,163,100
9/13/201636.4136.5535.8536.03160,782,000
9/12/201636.2137.1036.1436.96119,812,000
9/9/201637.4037.4136.6936.71124,083,000
9/8/201638.1038.2137.9037.9973,367,300
9/7/201638.2238.2438.0138.0958,618,800
9/6/201637.9138.2437.8338.21108,574,000
9/2/201637.3137.4337.1537.4188,393,000
9/1/201636.5736.8136.4836.8167,120,400
8/31/201636.7536.7936.4236.5398,943,200
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center