$36.13 +0.53 (%) iShs MSCI Em Mk Shs - NYSE ARCA

Dec. 7, 2016 | 03:05 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
12/6/201635.5235.6135.4335.6048,356,900
12/5/201635.2935.4435.2735.4153,275,100
12/2/201635.0835.2935.0635.1258,727,500
12/1/201635.4035.4835.0735.0880,947,500
11/30/201635.6035.6535.4835.5086,930,300
11/29/201635.2835.5535.2435.4436,457,700
11/28/201635.3935.5335.3535.3950,953,000
11/25/201635.2835.3135.2035.2528,572,700
11/23/201634.9635.1334.8835.0843,495,600
11/21/201634.9035.0334.8334.9345,251,800
11/18/201634.8234.8934.5734.5951,490,500
11/17/201634.8235.0234.6934.7580,829,200
11/16/201634.5834.7934.5234.7065,387,900
11/15/201634.5735.0534.5534.9989,937,000
11/14/201634.3234.5034.0334.30107,882,000
11/11/201634.5534.8434.1234.55182,115,000
11/10/201635.9236.0535.0435.22206,491,000
11/9/201636.3436.6936.0936.26193,444,000
11/8/201637.2337.6736.9737.4783,963,300
11/7/201636.8137.2736.7537.2385,341,300
11/4/201636.0136.1835.8835.9378,558,900
11/3/201636.4436.5536.1736.3067,403,000
11/2/201636.7036.8036.2336.4082,319,300
11/1/201637.2837.2936.5536.8490,113,200
10/31/201637.1037.2737.0537.1460,365,100
10/28/201637.1237.2836.7536.9369,558,100
10/27/201637.4337.4337.0537.0847,287,000
10/26/201637.3837.5837.2837.4050,715,500
10/25/201637.7337.8737.6737.8032,233,900
10/24/201637.9037.9337.6637.7628,142,200
10/21/201637.3937.6337.3437.6033,058,500
10/20/201637.5937.7737.4737.6155,283,900
10/19/201637.6737.8037.5337.7249,171,200
10/18/201637.4737.5637.3437.4950,144,000
10/17/201636.8336.9836.8036.8437,742,300
10/14/201637.1337.2136.8136.8854,235,800
10/13/201636.5836.9636.3836.8267,497,300
10/12/201637.1037.2936.9837.1548,482,900
10/11/201637.4437.4637.0437.2279,646,900
10/10/201637.9438.1937.8838.1056,113,700
10/7/201637.9137.9637.4037.6977,792,800
10/6/201637.6337.8937.5437.8645,429,700
10/5/201637.6737.8837.5537.8361,950,100
10/4/201637.7337.8237.1737.2995,339,800
10/3/201637.5337.7837.3837.7177,690,300
9/30/201637.4637.5937.2837.4585,539,100
9/29/201637.7537.8537.1837.2974,659,100
9/28/201637.6737.9837.3337.9582,411,300
9/27/201637.3537.6137.1937.6160,877,300
9/26/201637.2937.3837.0837.0847,253,900
9/23/201637.8137.9137.6137.6356,201,900
9/22/201638.1838.3237.9838.1273,865,400
9/21/201637.1837.9037.0737.85123,875,000
9/20/201637.0937.0936.8136.8248,531,200
9/19/201636.9737.1036.7436.8055,874,700
9/16/201636.4636.5636.1836.5192,612,000
9/15/201636.4036.8636.2436.7687,634,800
9/14/201636.1536.5436.1236.1490,163,100
9/13/201636.4136.5535.8536.03160,782,000
9/12/201636.2137.1036.1436.96119,812,000
9/9/201637.4037.4136.6936.71124,083,000
9/8/201638.1038.2137.9037.9973,367,300
9/7/201638.2238.2438.0138.0958,618,800
9/6/201637.9138.2437.8338.21108,574,000
9/2/201637.3137.4337.1537.4188,393,000
9/1/201636.5736.8136.4836.8167,120,400
8/31/201636.7536.7936.4236.5398,943,200
8/30/201637.0937.2236.8836.9448,196,900
8/29/201636.7637.0936.7537.0449,578,800
8/26/201637.1637.5536.4736.76178,796,000
8/25/201636.9137.1036.9137.0856,434,300
8/24/201636.8937.1036.8237.0575,080,700
8/23/201637.4237.5036.9236.9572,475,000
8/22/201637.2537.2536.9937.1062,902,100
8/19/201637.4037.6337.2437.6063,995,700
8/18/201637.7037.8337.6037.8163,045,700
8/17/201637.4137.5637.1037.46106,433,000
8/16/201637.7937.7937.5737.7062,084,000
8/15/201637.7637.9837.7537.8755,160,100
8/12/201637.5037.6037.3337.4854,790,400
8/11/201637.2937.6437.2437.6282,544,300
8/10/201637.3237.3437.0337.1459,111,700
8/9/201637.0237.2837.0137.1365,823,600
8/8/201636.8636.9636.8236.8843,636,800
8/5/201636.4636.6636.3636.6255,760,000
8/4/201636.1036.3536.0236.2070,532,500
8/3/201635.6336.0235.5536.0042,844,900
8/2/201636.0836.1735.6235.8881,854,600
8/1/201636.3036.3636.0936.1457,794,000
7/29/201636.0336.2535.8736.2185,265,700
7/28/201635.9536.0235.7936.0245,590,000
7/27/201635.9536.1235.6536.0167,888,600
7/26/201635.8135.9635.7635.8963,593,800
7/25/201635.8435.8535.5835.6144,174,100
7/22/201635.8335.9835.7235.9745,498,600
7/21/201635.7435.8935.6135.7156,354,300
7/20/201635.7235.9035.6235.8248,091,500
7/19/201635.6935.7635.5235.6454,832,700
7/18/201635.5836.0235.5836.0175,861,700
7/15/201635.7435.7735.5535.6982,124,300
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center