$37.12 +0.40 (%) iShs MSCI Em Mk Shs - NYSEARCA

Jul. 31, 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
7/31/201537.0737.2636.9737.1285,020,500
7/30/201536.6836.7936.4936.7244,051,400
7/29/201536.8237.2536.7137.0961,119,900
7/28/201536.6436.7636.4036.7349,701,300
7/27/201536.4436.5836.2736.3673,051,800
7/24/201537.2937.3036.8737.0655,194,200
7/23/201537.9537.9837.5737.6042,787,700
7/22/201538.2038.2137.9337.9739,326,800
7/21/201538.6838.7138.5038.5227,625,400
7/20/201538.3938.5938.2238.5131,707,000
7/17/201538.8738.8838.6938.7635,714,800
7/16/201538.7638.8738.6538.8136,217,600
7/15/201538.5338.5638.2938.3344,039,400
7/14/201538.5238.8038.4838.7730,252,200
7/13/201538.6938.7938.6038.7043,846,200
7/10/201538.4338.5738.1938.4464,726,600
7/9/201537.9038.0337.4837.4972,889,000
7/8/201537.0837.2536.7236.7893,899,000
7/7/201537.9438.1637.4138.09100,698,000
7/6/201538.7238.9438.5238.6766,892,500
7/2/201539.8340.0239.7539.7834,085,800
7/1/201539.8439.8639.5039.5938,622,300
6/30/201539.7439.7639.4839.6261,266,600
6/29/201539.2939.4439.0339.0459,610,800
6/26/201539.9540.1539.8939.9334,721,500
6/25/201540.5040.5240.2840.3133,663,800
6/24/201541.0041.0740.7540.7556,107,100
6/23/201540.8041.0640.7941.0440,579,100
6/22/201540.7540.7740.5940.6445,009,800
6/19/201540.2240.3640.0640.0655,891,700
6/18/201540.3540.5640.2840.4160,019,000
6/17/201539.8140.2739.5840.0470,505,900
6/16/201539.6539.8639.5739.8033,605,900
6/15/201539.7639.8439.6739.7934,097,000
6/12/201540.2540.2940.1240.2440,975,900
6/11/201540.3440.3640.1340.2433,808,000
6/10/201540.2440.4940.2240.4464,828,100
6/9/201539.9439.9739.8139.8633,384,100
6/8/201540.1740.2240.0640.1034,008,200
6/5/201539.9840.3139.9140.1151,982,800
6/4/201540.5540.6840.2740.2946,637,300
6/3/201540.9441.0640.8140.9139,291,400
6/2/201540.9241.3040.8641.1242,331,700
6/1/201541.1441.1640.8740.9652,509,700
5/29/201541.4541.4941.0741.1259,462,200
5/28/201541.4341.5741.2841.5242,689,100
5/27/201541.7342.1041.6642.0735,464,700
5/26/201542.4742.4841.9342.0651,008,600
5/22/201542.8242.8742.6542.7437,907,000
5/21/201542.4442.6342.3842.6027,575,700
5/20/201542.6942.8742.5442.7537,659,200
5/19/201542.8142.8442.7042.7832,065,300
5/18/201542.9142.9342.6942.7135,675,300
5/15/201542.8243.1642.6943.1540,940,700
5/14/201542.6942.8942.6342.8237,071,400
5/13/201542.7142.7942.3742.4041,156,700
5/12/201542.1342.4342.1042.3238,432,500
5/11/201542.8242.8942.4242.4634,705,400
5/8/201542.8243.0742.6942.8756,822,800
5/7/201542.1442.3442.0642.3344,347,000
5/6/201542.9843.0242.3142.3952,439,700
5/5/201543.1943.2542.9142.9238,738,700
5/4/201543.1643.4643.1443.3931,314,300
5/1/201543.0943.2642.8743.1444,928,900
4/30/201543.1943.2042.8742.8898,330,200
4/29/201543.6543.7743.4243.5445,752,900
4/28/201544.0444.1943.9044.0932,442,100
4/27/201544.0244.1243.9344.0241,819,300
4/24/201543.8743.9043.7843.8544,030,100
4/23/201543.2643.7943.2443.6932,056,500
4/22/201543.2043.4143.0943.3729,271,900
4/21/201542.6643.1142.8942.9133,309,100
4/20/201542.6542.7942.6242.6628,811,300
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!