iShs MSCI Em Mk Shs  $43.82

down -0.78


31/7/2014 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
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
4/17/201441.6742.1541.5542.0169,955,300
4/16/201441.3141.6741.2141.6364,113,100
4/15/201441.4841.5140.6041.11155,302,000
4/14/201441.9641.9741.5341.7444,883,400
4/11/201441.5441.8941.5341.8376,313,800
4/10/201442.2742.4241.7841.8374,795,000
4/9/201442.0142.4741.7342.2871,617,000
4/8/201442.0642.2641.8241.96107,044,000
4/7/201441.3441.5941.2441.4860,586,200
4/4/201441.8542.1341.2441.30127,801,000
4/3/201441.3841.4441.0041.4184,662,400
4/2/201441.3341.6141.2741.5744,076,300
4/1/201441.4041.4941.2441.4965,718,500
3/31/201440.9941.2540.9741.0175,256,100
3/28/201440.7841.0240.6940.7467,464,400
3/27/201440.0540.4840.0340.4273,438,900
3/26/201440.1640.2939.8839.9091,290,300
3/25/201439.7639.9639.6439.8193,531,400
3/24/201439.3339.4539.0939.3654,328,100
3/21/201439.0039.4538.9338.9886,968,900
3/20/201438.3138.8238.1738.7460,572,300
3/19/201439.1339.3138.4038.5795,953,000
3/18/201438.9639.4338.9339.4168,134,900
3/17/201438.7438.9638.7438.8757,492,000
3/14/201438.2538.6238.2538.4064,589,800
3/13/201438.9839.0038.0338.1979,967,400
3/12/201438.5838.9338.4638.8956,882,800
3/11/201439.3139.4338.7138.8172,692,600
3/10/201439.2639.2738.9239.2557,747,100
3/7/201439.8539.8739.2839.5266,565,600
3/6/201439.8340.2239.8240.0386,027,500
3/5/201439.3239.5339.2539.4742,856,800
Trading Center