$37.86 -0.81 (%) iShs MSCI Em Mk Shs - NYSEARCA

Jul. 7, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,253 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!