$42.35 +0.53 (%) iShs MSCI Em Mk Shs - NYSEARCA

Nov. 26, 2014 | 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
11/26/201442.1942.3842.1542.3530,953,300
11/25/201442.1642.2041.7941.8243,794,300
11/24/201442.2142.2342.0542.0938,061,300
11/21/201442.1942.4641.9842.44111,455,000
11/20/201441.1741.3241.1041.1328,926,200
11/19/201441.0941.3640.9141.2049,215,300
11/18/201441.0641.2541.0541.2223,114,500
11/17/201441.0941.0940.9241.0038,237,800
11/14/201441.0341.4641.0041.4447,386,400
11/13/201441.3941.4140.9941.1030,709,800
11/12/201441.3141.5041.1741.2125,122,300
11/11/201441.2041.3641.1441.2928,395,000
11/10/201441.6641.6941.3041.3345,891,600
11/7/201441.0841.2841.0141.2242,327,500
11/6/201441.3541.4140.9440.9652,054,400
11/5/201441.5041.5541.2341.4748,726,600
11/4/201441.8541.8841.5541.8441,428,200
11/3/201442.0142.0441.7041.8059,606,600
10/31/201441.9742.3342.0042.15108,786,000
10/30/201441.6642.1441.6641.9754,208,200
10/29/201441.9142.0241.3241.5875,309,200
10/28/201441.1941.6441.1841.5273,891,700
10/27/201440.3740.7640.2840.7044,793,200
10/24/201440.7741.2240.7441.0243,724,700
10/23/201440.8440.9740.6840.7343,661,600
10/22/201440.9641.0440.6040.7450,711,600
10/21/201440.7641.1740.7341.0149,877,300
10/20/201440.6840.8940.5940.8450,854,700
10/17/201440.7141.0040.4840.7273,616,400
10/16/201439.7040.7239.6840.27101,076,000
10/15/201441.1640.8139.7840.64122,285,000
10/14/201441.0641.4240.8441.1671,636,700
10/13/201441.2041.5040.9040.9289,761,000
10/10/201440.9641.1040.4740.51104,177,000
10/9/201441.9041.9541.2741.4182,942,800
10/8/201441.5342.1541.0642.0790,903,000
10/7/201441.7641.8741.4541.4541,767,500
10/6/201442.1242.1641.8141.8284,259,600
10/3/201441.0841.3940.8941.2861,011,000
10/2/201440.8641.2240.3740.9392,885,800
10/1/201441.3441.3840.7040.71109,936,000
9/30/201441.4541.6441.3641.5687,027,800
9/29/201441.3741.7741.3641.5669,891,200
9/26/201442.2742.5742.2142.4254,551,800
9/25/201442.5142.5342.1242.2367,522,300
9/24/201442.8743.2642.6643.1755,218,900
9/23/201442.7042.9042.5042.5682,276,500
9/22/201443.0843.1342.6142.8083,094,000
9/19/201443.9243.9743.3543.4688,033,100
9/18/201443.8743.9543.7343.7950,513,900
9/17/201444.2044.2743.7243.7376,121,700
9/16/201443.5344.4443.5044.1497,288,500
9/15/201443.6643.7143.4443.5768,507,800
9/12/201443.9944.0043.6443.7985,786,000
9/11/201444.2544.3344.1944.2670,624,500
9/10/201444.3344.6444.2344.5657,440,100
9/9/201445.0445.1444.5644.7585,940,600
9/8/201445.6845.7245.2245.3150,223,000
9/5/201445.5445.8545.4245.8553,037,400
9/4/201445.7345.8345.3445.4641,676,700
9/3/201445.7545.7945.5045.5851,700,400
9/2/201445.0545.0644.8844.9948,129,000
8/29/201445.1745.2445.0045.0639,793,800
8/28/201444.9945.1844.9445.1338,158,700
8/27/201445.4445.5845.3445.5834,239,100
8/26/201445.1745.3845.1545.3545,918,800
8/25/201444.8745.1044.8145.0831,989,900
8/22/201444.9244.9944.5844.7545,995,800
8/21/201444.9645.0444.8144.8735,476,900
8/20/201444.9445.1444.8645.0630,890,800
8/19/201444.9845.1744.9645.1533,592,700
8/18/201444.7444.9444.6444.9438,362,100
8/15/201444.7344.8344.2844.5166,006,100
8/14/201444.5944.7144.5344.6333,152,100
8/13/201444.6744.7844.4444.5649,491,900
8/12/201444.0944.3344.0444.3236,824,500
8/11/201443.9244.3143.8944.2749,924,000
8/8/201443.5143.7843.3343.7153,612,400
8/7/201443.5943.6243.1443.3277,764,000
8/6/201443.5543.7343.4443.4963,565,200
8/5/201444.0244.1443.6543.7967,276,000
8/4/201444.2644.5744.0844.4743,920,900
8/1/201443.9544.1843.6544.06108,801,000
7/31/201444.0644.1543.6643.8286,271,400
7/30/201445.0145.0544.3944.6054,179,600
7/29/201445.1345.1344.7944.8235,723,100
7/28/201444.8445.1144.7645.0938,243,200
7/25/201444.7544.8344.6444.7834,409,200
7/24/201444.8245.0044.7744.9631,503,700
7/23/201444.8244.8244.6644.7629,647,900
7/22/201444.8044.8344.7044.7243,480,300
7/21/201443.9444.4043.9244.3156,036,400
7/18/201444.1044.2643.9444.1651,872,700
7/17/201444.0044.0843.4043.4866,994,900
7/16/201444.4244.4744.2544.3126,424,000
7/15/201444.2744.3243.9944.2038,034,200
7/14/201444.1544.2444.0744.2323,137,100
7/11/201443.7643.9743.7343.8932,082,700
7/10/201443.5443.9643.4343.9443,704,000
7/9/201443.9544.2343.9044.1829,892,600
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center