ISHARES MSCI EMERGING MARKETS $43.42

up +0.19


17/5/2013 05:17 PM  |  NYSEARCA : EEM  |  Industries :
Type:

EEM historical data

Date Open High Low Close Volume
5/17/2013 43.33 43.48 43.25 43.42 377861
5/16/2013 43.38 43.54 43.22 43.23 348335
5/15/2013 43.27 43.45 43.16 43.38 546775
5/14/2013 43.34 43.56 43.28 43.37 394572
5/13/2013 43.31 43.34 43.13 43.17 513153
5/10/2013 43.62 43.68 43.37 43.57 448671
5/9/2013 44.15 44.19 43.69 43.91 402905
5/8/2013 44.07 44.27 44.04 44.23 479731
5/7/2013 43.75 43.97 43.63 43.89 389329
5/6/2013 43.52 43.61 43.39 43.58 314022
5/3/2013 43.41 43.77 43.36 43.52 576829
5/2/2013 43.00 43.18 42.89 43.16 469898
5/1/2013 43.22 43.24 42.68 42.82 645328
4/30/2013 42.83 43.41 42.65 43.29 809489
4/29/2013 42.62 42.83 42.44 42.68 438748
4/26/2013 42.45 42.51 42.10 42.24 517397
4/25/2013 42.52 42.83 42.44 42.67 415018
4/24/2013 42.12 42.45 42.11 42.29 515427
4/23/2013 41.76 42.13 41.69 42.04 646927
4/22/2013 41.78 41.84 41.48 41.84 335832
4/19/2013 41.61 41.73 41.47 41.64 502324
4/18/2013 41.29 41.32 40.87 41.04 478119
4/17/2013 41.35 41.35 40.76 41.04 879755
4/16/2013 41.69 41.80 41.37 41.70 511883
4/15/2013 41.51 41.52 40.82 40.86 695821
4/12/2013 42.07 42.11 41.55 41.88 1093212
4/11/2013 42.56 42.64 42.39 42.53 460047
4/10/2013 42.39 42.79 42.35 42.49 496052
4/9/2013 41.74 42.36 41.63 42.09 773247
4/8/2013 41.45 41.74 41.34 41.68 464069
4/5/2013 40.99 41.76 40.92 41.61 933606
4/4/2013 41.79 41.88 41.47 41.71 729636
4/3/2013 42.27 42.34 41.74 41.83 667746
4/2/2013 42.54 42.54 42.27 42.33 393929
4/1/2013 42.72 42.74 42.23 42.31 483866
3/28/2013 42.56 42.78 42.47 42.77 432192
3/27/2013 42.25 42.69 42.13 42.68 429918
3/26/2013 42.29 42.54 42.28 42.52 555471
3/25/2013 42.24 42.30 41.75 41.92 467513
3/22/2013 41.90 42.01 41.80 41.96 417634
3/21/2013 42.02 42.09 41.75 41.80 506478
3/20/2013 42.31 42.41 42.20 42.23 534028
3/19/2013 42.32 42.34 41.72 41.99 817294
3/18/2013 42.28 42.52 42.24 42.29 693440
3/15/2013 42.92 42.97 42.73 42.77 612404
3/14/2013 43.13 43.28 43.10 43.16 401196
3/13/2013 43.31 43.32 42.95 42.98 805000
3/12/2013 43.67 43.73 43.29 43.39 509347
3/11/2013 43.93 43.94 43.76 43.89 440462
3/8/2013 44.03 44.23 43.83 44.13 618411
3/7/2013 43.64 43.80 43.58 43.75 440792
3/6/2013 43.63 43.71 43.49 43.63 424395
3/5/2013 43.34 43.64 43.31 43.42 493001
3/4/2013 42.83 42.96 42.67 42.90 437304
3/1/2013 43.07 43.35 42.90 43.31 522732
2/28/2013 43.39 43.48 43.17 43.21 439611
2/27/2013 42.95 43.46 42.92 43.41 459866
2/26/2013 42.94 43.07 42.66 42.94 696337
2/25/2013 43.63 43.67 42.59 42.70 815279
2/22/2013 43.38 43.38 43.10 43.28 730018
2/21/2013 43.34 43.36 42.88 43.09 784685
2/20/2013 44.28 44.28 43.65 43.69 474967
2/19/2013 44.03 44.22 44.03 44.08 556266
2/15/2013 44.19 44.21 43.96 43.99 422851
2/14/2013 44.00 44.21 43.94 44.15 289752
2/13/2013 44.20 44.28 44.07 44.17 320684
2/12/2013 43.83 44.13 43.68 43.95 406613
2/11/2013 43.77 43.88 43.63 43.83 256616
2/8/2013 43.66 43.92 43.65 43.85 363780
2/7/2013 43.85 43.86 43.32 43.53 478843
2/6/2013 43.76 43.92 43.62 43.92 524117
2/5/2013 44.10 44.19 43.93 43.97 414401
2/4/2013 44.17 44.21 43.79 43.92 481936
2/1/2013 44.47 44.64 44.31 44.51 503485
1/31/2013 44.18 44.27 44.05 44.22 510816
1/30/2013 44.15 44.28 44.11 44.13 478128
1/29/2013 44.10 44.45 43.87 44.34 462749
1/28/2013 44.04 44.04 43.71 43.85 568621
1/25/2013 44.22 44.30 43.92 44.16 527795
1/24/2013 44.42 44.58 44.20 44.31 389205
1/23/2013 44.50 44.54 44.33 44.47 326079
1/22/2013 44.63 44.71 44.53 44.71 464939
1/18/2013 44.69 44.80 44.54 44.78 517096
1/17/2013 44.63 44.85 44.59 44.68 398731
1/16/2013 44.13 44.45 44.11 44.43 320900
1/15/2013 44.36 44.49 44.10 44.47 554089
1/14/2013 44.65 44.72 44.44 44.66 638014
1/11/2013 44.48 44.51 43.95 44.47 547016
1/10/2013 44.71 44.92 44.53 44.83 441707
1/9/2013 44.39 44.55 44.36 44.44 385112
1/8/2013 44.40 44.45 44.09 44.25 484568
1/7/2013 44.64 44.69 44.51 44.65 505988
1/4/2013 44.69 45.01 44.60 44.99 510870
1/3/2013 44.90 45.28 44.84 44.90 662178
1/2/2013 44.91 45.33 44.78 45.22 1011851
12/31/2012 43.75 44.42 43.67 44.35 493538
12/28/2012 43.52 43.85 43.49 43.70 420933
12/27/2012 43.54 43.65 43.20 43.54 416006
12/26/2012 43.49 43.58 43.29 43.31 253819
12/24/2012 43.21 43.25 43.09 43.18 189081
Marketplace
Trading Center