$29.32 +0.50 (%) iShs MSCI Em Mk Shs - NYSEARCA

Feb. 12, 2016 | 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
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
12/8/201532.6432.9832.5632.9571,352,200
12/7/201533.5633.5833.2333.3247,613,100
12/4/201533.3733.9433.3733.8879,516,400
12/3/201533.9733.9933.5233.6552,692,500
12/2/201534.0534.1033.7033.8459,091,000
12/1/201533.9934.3034.0934.2556,692,100
11/30/201533.8534.0333.7733.9991,134,900
11/27/201534.2434.2533.9033.9454,817,200
11/25/201534.7534.7834.5734.7037,938,300
11/24/201534.5635.0334.5334.9762,017,500
11/23/201534.9735.0434.7634.7955,352,100
11/20/201535.1135.3035.0135.1273,122,400
11/19/201534.6834.8634.6234.7768,973,900
11/18/201534.0534.5034.0234.4648,166,100
11/17/201534.2434.3034.0334.0958,447,500
11/16/201533.6434.2033.5834.1961,895,300
11/13/201533.7833.8133.4433.5472,046,800
11/12/201534.1934.4233.9834.0153,097,900
11/11/201534.5434.5534.2834.3434,433,100
11/10/201534.2734.3634.1234.2753,876,200
11/9/201534.7934.9134.3434.4276,448,600
11/6/201535.0135.3534.8235.3065,547,200
11/5/201535.7135.9235.5735.8043,303,000
11/4/201536.2536.2735.6335.7469,243,600
11/3/201535.4636.1735.4536.0368,335,400
10/30/201535.0735.0834.8534.8772,076,000
10/29/201534.8034.9734.7434.8163,886,000
10/28/201535.6335.8034.9435.14125,416,000
10/27/201535.5835.7135.4735.5556,392,800
10/26/201536.1136.1335.9235.9641,789,200
10/23/201536.3536.4236.1536.2953,727,000
10/22/201535.7236.1635.7236.0856,963,300
10/21/201535.6435.6735.3335.3555,037,000
10/20/201535.7935.9335.7135.8744,212,500
10/19/201535.8735.9035.7035.8852,354,600
10/16/201536.0936.2635.9036.2565,003,800
10/15/201535.9436.2435.7336.2260,410,800
10/14/201535.3435.5335.2435.3657,724,900
10/13/201535.2535.5535.0635.0972,241,600
10/12/201536.0036.0235.6335.6744,030,200
10/9/201536.1736.2635.7735.9461,563,400
10/8/201535.2235.8635.1835.8164,163,600
10/7/201535.3635.6535.1635.4397,905,900
10/6/201534.4534.5934.3234.5147,313,400
10/5/201534.2334.5934.1734.5777,869,000
10/2/201532.8133.8532.6933.8483,904,600
10/1/201533.0533.1232.7132.9648,402,600
9/30/201532.6932.8532.4832.7880,422,200
9/29/201531.8232.0231.6431.8652,829,500
9/28/201532.1432.1531.6131.7158,659,500
9/25/201532.9432.9432.3532.4059,861,600
9/24/201532.1032.6331.9432.4779,880,800
9/23/201532.9933.0332.6032.6144,721,000
9/22/201533.0433.1732.8833.1458,874,100
9/21/201533.8433.9133.6433.7745,318,300
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center