iShs MSCI Em Mk Shs  $44.14

up +0.57


16/9/2014 04:00 PM  |  NYSEARCA : EEM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEM historical data

Date Open High Low Close Volume
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
8/29/201445.1745.2445.0045.0639,793,800
8/28/201444.9945.1844.9445.1338,158,700
8/27/201445.4445.5845.3445.5834,239,100
8/26/201445.1745.3845.1545.3545,918,800
8/25/201444.8745.1044.8145.0831,989,900
8/22/201444.9244.9944.5844.7545,995,800
8/21/201444.9645.0444.8144.8735,476,900
8/20/201444.9445.1444.8645.0630,890,800
8/19/201444.9845.1744.9645.1533,592,700
8/18/201444.7444.9444.6444.9438,362,100
8/15/201444.7344.8344.2844.5166,006,100
8/14/201444.5944.7144.5344.6333,152,100
8/13/201444.6744.7844.4444.5649,491,900
8/12/201444.0944.3344.0444.3236,824,500
8/11/201443.9244.3143.8944.2749,924,000
8/8/201443.5143.7843.3343.7153,612,400
8/7/201443.5943.6243.1443.3277,764,000
8/6/201443.5543.7343.4443.4963,565,200
8/5/201444.0244.1443.6543.7967,276,000
8/4/201444.2644.5744.0844.4743,920,900
8/1/201443.9544.1843.6544.06108,801,000
7/31/201444.0644.1543.6643.8286,271,400
7/30/201445.0145.0544.3944.6054,179,600
7/29/201445.1345.1344.7944.8235,723,100
7/28/201444.8445.1144.7645.0938,243,200
7/25/201444.7544.8344.6444.7834,409,200
7/24/201444.8245.0044.7744.9631,503,700
7/23/201444.8244.8244.6644.7629,647,900
7/22/201444.8044.8344.7044.7243,480,300
7/21/201443.9444.4043.9244.3156,036,400
7/18/201444.1044.2643.9444.1651,872,700
7/17/201444.0044.0843.4043.4866,994,900
7/16/201444.4244.4744.2544.3126,424,000
7/15/201444.2744.3243.9944.2038,034,200
7/14/201444.1544.2444.0744.2323,137,100
7/11/201443.7643.9743.7343.8932,082,700
7/10/201443.5443.9643.4343.9443,704,000
7/9/201443.9544.2343.9044.1829,892,600
7/8/201444.1044.1343.8443.9329,107,100
7/7/201444.0744.1643.9844.1326,962,800
7/3/201443.9044.1943.7744.1626,627,100
7/2/201443.8243.9243.7943.9035,955,800
7/1/201443.5543.6843.5343.6442,222,400
6/30/201443.3743.4243.2043.2334,343,200
6/27/201443.2543.3843.1243.3521,988,900
6/26/201443.3243.3243.1043.2521,874,900
6/25/201443.1343.2443.0043.2035,940,200
6/24/201443.5943.8943.3643.4549,441,000
6/20/201443.5043.5943.4043.5636,744,000
6/19/201443.7643.8443.5243.6548,497,900
6/18/201443.3243.9343.1943.9062,132,200
6/17/201443.3643.4443.2443.4235,013,500
6/16/201443.4843.5243.2843.4132,040,700
6/13/201443.4443.6543.3543.6127,554,100
6/12/201443.8743.9143.4543.5940,266,200
6/11/201443.6943.8843.6843.8044,722,500
6/10/201443.7743.9843.7143.9531,574,400
6/9/201443.5143.7843.5143.7238,995,600
6/6/201443.4843.6643.4143.5645,430,000
6/5/201443.0743.2042.9043.1341,043,600
6/4/201442.6342.7642.5642.6825,658,100
6/3/201442.7343.0442.7242.9238,021,700
6/2/201442.7342.8242.6542.6833,555,000
5/30/201442.8742.9242.4642.5572,201,900
5/29/201443.1343.2143.0243.1428,979,600
5/28/201442.9943.1142.8443.0245,095,400
5/27/201442.9643.0342.6342.7740,157,300
5/23/201443.1643.2943.1243.1455,456,100
5/22/201443.1243.2243.0443.2251,415,000
5/21/201442.8242.9442.7942.9250,661,300
5/20/201442.7842.8842.4842.5963,708,800
5/19/201442.8843.0042.8442.9432,471,500
5/16/201442.7443.0042.6242.9470,419,600
5/15/201442.7242.7342.2342.3856,309,400
5/13/201442.3942.6642.3342.4853,342,500
5/12/201442.2342.3542.0742.3263,396,500
5/8/201441.9142.0441.6941.6949,820,300
5/7/201441.4541.8041.3841.7943,226,500
5/6/201441.4241.8141.4041.5741,163,100
5/5/201441.3241.4241.2041.3826,894,800
5/2/201441.3041.7341.2741.6163,037,500
5/1/201441.2841.4841.0841.3831,161,400
4/30/201441.0941.3341.0441.3349,063,100
4/29/201441.2841.5741.2641.4171,181,600
4/28/201440.8741.1640.6741.0264,020,600
4/25/201440.8440.8540.5440.8272,614,000
4/24/201441.3741.3941.0241.3839,310,800
4/23/201441.4441.4641.1041.3458,299,300
4/22/201441.8041.8641.6241.6443,060,000
4/21/201441.9541.9641.6441.7529,288,500
Trading Center