$39.87 0.00 (%) iShs MSCI Em Mk Shs - NYSEARCA

Mar. 5, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center