iShares MSCI Emerging Markets $42.01

up +0.38


17/4/2014 06:40 PM  |  NYSEARCA : EEM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEM historical data

Date Open High Low Close Volume
4/17/201441.6742.1541.5542.0169,955,296
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
3/31/201440.9941.2540.9741.0175,256,096
3/28/201440.7841.0240.6940.7467,464,400
3/27/201440.0540.4840.0340.4273,438,896
3/26/201440.1640.2939.8839.9091,290,304
3/25/201439.7639.9639.6439.8193,531,400
3/24/201439.3339.4539.0939.3654,328,100
3/21/201439.0039.4538.9338.9886,968,896
3/20/201438.3138.8238.1738.7460,572,300
3/19/201439.1339.3138.4038.5795,953,000
3/18/201438.9639.4338.9339.4168,134,896
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
3/6/201439.8340.2239.8240.0386,027,504
3/5/201439.3239.5339.2539.4742,856,800
3/4/201439.5339.5939.2739.4463,102,900
3/3/201438.7238.9438.4938.7898,832,096
2/28/201439.7839.8439.2239.4888,240,600
2/27/201439.3639.8239.2839.7567,962,096
2/26/201439.2039.2838.8539.0159,122,500
2/25/201439.3539.4438.8738.9877,028,600
2/24/201439.3939.7839.3439.4358,971,100
2/21/201439.3739.5939.2839.4366,907,600
2/20/201438.9839.2538.7439.1671,686,304
2/19/201439.1439.4638.9339.02101,925,000
2/18/201439.6439.7239.2739.2969,542,496
2/14/201439.4539.8739.3839.6669,806,304
2/13/201438.5739.2138.5739.1850,414,900
2/12/201439.3939.5839.0239.1468,705,600
2/11/201438.5139.2238.5039.1393,164,800
2/10/201438.5638.5938.1338.3068,839,400
2/7/201438.8138.9238.5238.7380,356,600
2/6/201437.9938.5737.9938.5199,403,104
2/5/201437.7037.9637.4537.7286,064,800
2/4/201437.7238.0937.6237.86138,955,008
2/3/201437.8637.9237.0537.11123,117,000
1/31/201437.6838.2737.5838.19102,329,000
1/30/201438.3238.4137.9938.1384,660,600
1/29/201437.8338.2037.5937.78142,219,008
1/28/201438.3438.5038.2038.3386,568,704
1/27/201438.2938.3737.7738.09118,532,000
1/24/201438.7538.7838.2038.24127,154,000
1/23/201439.7739.7738.9939.27109,930,000
1/22/201440.0640.2739.8840.2656,188,300
1/21/201440.0040.0539.5639.7346,683,000
1/17/201439.9739.9839.7439.7961,288,200
1/16/201440.1640.2639.9039.9956,673,900
1/15/201440.1940.3140.1240.2147,361,800
1/14/201440.0140.3439.8340.2275,830,704
1/13/201440.3540.4039.6839.7962,209,500
1/10/201439.8040.4239.7940.27110,244,000
1/9/201439.6539.7239.2639.5774,405,104
1/8/201439.9740.0139.6639.7863,182,500
1/7/201439.9540.0939.7939.9157,341,400
1/6/201439.9639.9639.7339.7455,735,000
1/3/201440.3940.4039.9440.1283,579,696
1/2/201441.0041.0140.1540.19138,488,000
12/31/201341.5841.8541.5041.8038,839,300
12/30/201341.3641.5441.3141.4839,861,700
12/27/201341.0941.3141.0341.3035,691,000
12/26/201340.8540.9140.6540.6724,739,800
12/24/201340.9741.0840.9441.0218,409,000
12/23/201340.8140.9740.7040.7856,621,700
12/20/201340.5440.7540.4440.4886,690,800
12/19/201340.5840.7040.2240.5470,838,200
12/18/201340.7841.6840.1441.30107,991,000
12/17/201341.1741.1740.8340.8653,390,900
12/16/201341.2141.5141.1641.2259,551,600
12/13/201340.9741.0540.7840.9562,277,400
12/12/201340.9241.0040.6740.8562,076,500
12/11/201341.7041.7141.0441.0974,628,400
12/10/201341.7942.0641.7842.0244,351,400
12/9/201342.0642.2441.9642.0056,373,800
12/6/201341.7342.0941.6141.9475,512,400
12/5/201341.1541.4141.0141.0356,729,400
12/4/201341.0641.3840.8441.2762,378,700
12/3/201341.3141.6241.0341.32108,127,000
12/2/201342.1942.2641.3841.4667,975,400
11/29/201342.2442.4642.1642.3541,826,600
11/27/201341.8242.0141.6541.9245,419,600
11/26/201341.5041.7841.3841.6537,990,900
11/25/201342.0342.0441.4741.5159,686,300
11/22/201341.7842.1041.7042.0549,745,300
Trading Center