$32.80 -0.53 (%) iShs MSCI Em Mk Shs - NYSE ARCA

May. 4, 2016 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEM historical data

Date Open High Low Close Volume
5/3/201633.6533.7133.3233.3394,755,400
5/2/201634.3934.4034.1434.3036,887,000
4/29/201634.5434.5834.1134.3986,482,700
4/28/201634.5534.8534.4634.5451,718,900
4/27/201634.5534.9634.4534.9056,192,100
4/26/201634.5834.7034.4834.6946,394,300
4/25/201634.5234.5234.2734.3240,116,100
4/22/201634.6134.8534.5134.5443,727,100
4/21/201635.0135.0134.6834.7559,286,600
4/20/201634.9835.2834.8635.1051,670,100
4/19/201635.0735.3435.0335.2670,368,800
4/18/201634.4534.9034.3834.7351,810,600
4/15/201634.7334.7934.5734.5761,733,700
4/14/201634.8834.9134.7234.7749,781,400
4/13/201634.8834.9634.7334.9495,376,400
4/12/201633.8134.4433.7834.3370,261,600
4/11/201633.9334.0533.7633.8163,972,000
4/8/201633.5333.5733.2533.3844,785,200
4/7/201633.0433.1132.7332.8175,406,000
4/6/201632.9933.4932.9033.4856,608,700
4/5/201633.2133.3233.0233.0861,660,900
4/4/201634.1334.1433.7133.7446,429,000
4/1/201633.5234.2133.4234.1576,178,800
3/31/201634.4034.5134.1534.25109,595,000
3/30/201634.4434.5834.2734.2853,128,600
3/29/201633.4733.9433.2033.9381,638,800
3/28/201633.3833.4833.3233.4740,595,500
3/24/201633.0833.3733.0033.3661,479,100
3/23/201633.7433.7433.4033.4458,628,500
3/22/201633.8034.1633.7934.0241,960,900
3/21/201633.9934.1833.9434.1059,921,400
3/18/201634.0234.1933.9934.03102,195,000
3/17/201633.5733.9333.4033.85114,747,000
3/16/201632.2133.2132.2033.1298,218,400
3/15/201632.4432.4832.2932.4766,967,800
3/14/201633.0333.1532.8532.9443,838,500
3/11/201632.9533.2132.9133.1474,998,500
3/10/201632.6032.6631.9932.4669,716,400
3/9/201632.4232.5932.3132.4154,890,300
3/8/201632.3732.4232.0932.2150,510,100
3/7/201632.5032.9332.4732.7767,816,600
3/4/201632.4932.9632.4132.82102,488,000
3/3/201631.8532.1931.8132.1866,934,100
3/2/201631.4431.8431.3731.8266,977,500
3/1/201630.9031.4230.8931.4069,324,500
2/29/201630.3630.6130.2930.3265,543,100
2/26/201630.5630.5830.0330.0654,635,600
2/25/201630.2230.4030.0030.3645,895,100
2/24/201629.8430.3729.6730.2659,334,200
2/23/201630.6430.6930.2930.3354,666,100
2/22/201630.7530.9930.7030.9942,673,400
2/19/201630.1930.3930.0830.2459,069,000
2/18/201630.6730.6730.3130.3859,141,200
2/17/201630.2430.6330.2130.5669,297,600
2/16/201629.8730.0129.7429.9754,396,200
2/12/201629.0729.3328.9329.3268,436,000
2/11/201628.7229.0228.6028.8286,795,500
2/10/201629.5229.8529.3029.3167,192,400
2/9/201629.0429.5328.8929.1967,275,700
2/8/201629.5529.7429.2529.6072,716,800
2/5/201630.2430.3429.8930.0170,370,700
2/4/201630.3630.7430.1730.3699,923,300
2/3/201629.6130.1529.1230.13117,143,000
2/2/201629.7829.8229.2229.3075,516,000
2/1/201630.0630.3729.9830.2843,254,600
1/29/201630.0830.6030.0530.5781,973,800
1/28/201629.7229.7929.3629.6184,739,900
1/27/201629.2429.5628.9529.1574,020,200
1/26/201628.9929.3028.9429.2560,020,100
1/25/201629.1329.2528.8128.8359,623,300
1/22/201629.2629.3429.0629.3375,886,600
1/21/201628.2428.7328.0328.3681,845,900
1/20/201628.1728.4627.6128.25103,224,000
1/19/201629.2029.2428.6628.8879,535,100
1/15/201628.4728.6528.0828.46117,574,000
1/14/201629.2829.7429.0629.6365,521,200
1/13/201629.9030.0029.1829.2571,788,700
1/12/201629.7129.8529.3529.5661,357,500
1/11/201629.7929.8129.2329.5056,225,500
1/8/201629.8330.1429.5029.5173,528,000
1/7/201629.9930.4129.8129.8388,974,700
1/6/201630.7930.9930.6630.7865,835,100
1/5/201631.4531.5031.3031.3857,773,900
1/4/201631.3531.3831.0531.3183,489,100
12/31/201532.2932.4232.1832.1944,184,700
12/30/201532.4832.5332.2732.2951,320,000
12/29/201532.8632.9332.7632.8043,931,500
12/28/201532.7432.7932.6332.7738,299,200
12/24/201532.9333.0632.9133.0021,532,700
12/23/201532.9133.1532.9033.1247,464,000
12/22/201532.4132.6832.3732.6649,664,600
12/21/201532.4632.4932.1732.4064,002,400
12/18/201532.7732.8632.5832.6596,868,900
12/17/201533.2133.2432.7632.7693,646,700
12/16/201532.8033.3632.6633.19105,082,000
12/15/201532.4632.6832.4532.5578,124,400
12/14/201531.8832.0831.5932.0683,798,000
12/11/201531.7931.8331.5031.5589,806,000
12/10/201532.5932.7232.3932.4659,281,000
12/9/201532.8533.1932.6132.6866,422,800
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center