$42.70 -0.76 (%) iShs MSCI Em Mk Shs - NYSEARCA

Apr. 17, 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center