iShares MSCI Emerging Index Fund Historical Stock Prices

(ETF)
EEM 
$44.76
*  
0.04
0.09%
Get EEM Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading EEM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.81  44.82  44.66  44.76 29,647,765
07/23/2014 44.82 44.82 44.66 44.76 27,333,410
07/22/2014 44.8 44.83 44.7 44.72 43,480,170
07/21/2014 43.94 44.399 43.92 44.31 56,034,350
07/18/2014 44.1 44.26 43.9401 44.16 51,870,710
07/17/2014 44 44.08 43.4 43.48 66,994,860
07/16/2014 44.42 44.47 44.25 44.31 26,424,020
07/15/2014 44.27 44.32 43.99 44.2 38,034,020
07/14/2014 44.15 44.24 44.07 44.23 23,136,660
07/11/2014 43.76 43.97 43.73 43.89 32,082,630
07/10/2014 43.54 43.955 43.43 43.94 43,704,020
07/09/2014 43.95 44.23 43.9 44.18 29,892,620
07/08/2014 44.1 44.13 43.84 43.9325 29,106,670
07/07/2014 44.07 44.16 43.98 44.13 26,962,800
07/03/2014 43.8 44.19 43.77 44.16 26,627,080
07/02/2014 43.82 43.92 43.79 43.9 35,955,790
07/01/2014 43.55 43.68 43.53 43.64 42,207,280
06/30/2014 43.37 43.415 43.2 43.23 34,343,200
06/27/2014 43.25 43.38 43.115 43.35 21,988,890
06/26/2014 43.32 43.32 43.1 43.25 21,873,850
06/25/2014 43.13 43.24 43 43.2 35,939,890
06/24/2014 43.59 43.89 43.36 43.45 49,440,980
06/23/2014 43.53 43.55 43.32 43.47 27,608,260
06/20/2014 43.5 43.59 43.4 43.56 36,743,990
06/19/2014 43.76 43.84 43.52 43.65 48,497,870
06/18/2014 43.32 43.93 43.185 43.9 62,131,550
06/17/2014 43.36 43.44 43.24 43.42 35,013,490
06/16/2014 43.48 43.52 43.28 43.41 32,040,740
06/13/2014 43.44 43.65 43.35 43.61 27,553,990
06/12/2014 43.87 43.905 43.445 43.59 40,265,480
06/11/2014 43.69 43.875 43.68 43.8 44,721,510
06/10/2014 43.77 43.98 43.71 43.95 31,524,690
06/09/2014 43.51 43.7799 43.51 43.72 38,986,860
06/06/2014 43.48 43.66 43.41 43.56 45,428,990
06/05/2014 43.07 43.2 42.9 43.13 41,039,020
06/04/2014 42.63 42.76 42.56 42.68 25,656,140
06/03/2014 42.73 43.04 42.72 42.92 38,020,730
06/02/2014 42.73 42.82 42.65 42.68 33,550,840
05/30/2014 42.87 42.92 42.46 42.55 72,201,700
05/29/2014 43.13 43.205 43.02 43.14 28,979,510
05/28/2014 42.99 43.11 42.84 43.02 45,095,350
05/27/2014 42.96 43.03 42.63 42.77 40,155,770
05/23/2014 43.16 43.29 43.12 43.14 55,456,060
05/22/2014 43.12 43.22 43.04 43.22 51,414,980
05/21/2014 42.82 42.94 42.79 42.92 50,661,030
05/20/2014 42.78 42.88 42.48 42.59 63,707,790
05/19/2014 42.88 43 42.84 42.94 32,390,140
05/16/2014 42.74 43 42.62 42.94 70,402,350
05/15/2014 42.72 42.73 42.23 42.38 56,308,810
05/14/2014 42.72 42.92 42.66 42.78 57,544,660
05/13/2014 42.39 42.66 42.33 42.48 53,342,410
05/12/2014 42.23 42.35 42.07 42.32 63,396,520
05/09/2014 41.73 41.83 41.56 41.62 43,952,990
05/08/2014 41.91 42.04 41.69 41.69 49,811,700
05/07/2014 41.45 41.8 41.38 41.79 43,226,520
05/06/2014 41.42 41.81 41.4 41.57 41,162,060
05/05/2014 41.32 41.415 41.2 41.38 26,894,550
05/02/2014 41.3 41.73 41.27 41.61 63,037,500
05/01/2014 41.275 41.48 41.08 41.38 31,161,290
04/30/2014 41.09 41.33 41.04 41.33 49,062,240
04/29/2014 41.28 41.57 41.2568 41.41 71,181,610
04/28/2014 40.87 41.16 40.67 41.02 64,020,560
04/25/2014 40.84 40.85 40.54 40.82 72,613,550
04/24/2014 41.37 41.39 41.0232 41.38 39,310,830
04/23/2014 41.44 41.46 41.1 41.34 58,299,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?