Historical Stock Prices

(ETF)
EEM 
$43.14
*  
0.26
0.61%
Get EEM Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 43.09 43.26 42.87 43.14 44,928,910
04/30/2015 43.19 43.2 42.87 42.88 97,890,850
04/29/2015 43.65 43.77 43.42 43.54 45,592,880
04/28/2015 44.04 44.186 43.895 44.09 32,441,020
04/27/2015 44.02 44.12 43.93 44.02 41,818,750
04/24/2015 43.87 43.9 43.78 43.845 43,878,970
04/23/2015 43.26 43.79 43.24 43.69 32,055,420
04/22/2015 43.2 43.41 43.09 43.37 29,246,670
04/21/2015 43.02 43.105 42.89 42.91 33,309,130
04/20/2015 42.65 42.79 42.62 42.66 28,810,870
04/17/2015 42.55 42.77 42.445 42.7 75,457,970
04/16/2015 43.24 43.71 43.17 43.46 55,057,690
04/15/2015 42.81 43.14 42.73 43.12 40,254,420
04/14/2015 42.73 42.91 42.54 42.82 42,426,080
04/13/2015 42.96 43.11 42.605 42.63 54,418,610
04/10/2015 42.66 42.89 42.63 42.88 49,194,300
04/09/2015 42.68 42.87 42.53 42.85 52,128,690
04/08/2015 42.52 42.59 42.195 42.43 65,009,250
04/07/2015 41.68 41.8 41.55 41.56 33,274,720
04/06/2015 41.63 42 41.59 41.77 54,677,450
04/02/2015 40.98 41.34 40.9 41.24 62,383,860
04/01/2015 40.45 40.68 40.36 40.63 55,313,700
03/31/2015 39.97 40.1872 39.85 40.13 47,508,780
03/30/2015 39.92 40.3 39.9 40.22 51,535,680
03/27/2015 39.36 39.5 39.28 39.46 42,112,680
03/26/2015 39.53 39.57 39.19 39.35 76,980,150
03/25/2015 40.35 40.39 39.69 39.72 49,407,100
03/24/2015 40.25 40.38 40.2001 40.36 45,279,500
03/23/2015 40.16 40.27 40 40.2 35,502,720
03/20/2015 39.87 40.17 39.84 40.08 67,343,690
03/19/2015 39.8 39.81 39.365 39.49 64,499,910
03/18/2015 39.12 40.3 39.04 40.17 101,827,900
03/17/2015 38.8 39.23 38.76 39.21 53,577,470
03/16/2015 38.68 38.8 38.595 38.76 50,569,900
03/13/2015 38.47 38.47 38.065 38.3 69,882,690
03/12/2015 39.04 39.08 38.705 38.77 46,829,690
03/11/2015 38.47 38.6 38.36 38.53 47,976,770
03/10/2015 38.52 38.55 38.22 38.24 84,229,630
03/09/2015 39.24 39.27 39.11 39.11 34,912,480
03/06/2015 39.54 39.62 39.17 39.26 72,516,270
03/05/2015 40 40.07 39.74 39.87 33,714,040
03/04/2015 40.05 40.07 39.76 39.93 51,564,420
03/03/2015 40.44 40.49 40.35 40.365 40,406,090
03/02/2015 40.64 40.71 40.53 40.68 36,667,940
02/27/2015 40.69 41 40.69 40.74 43,207,240
02/26/2015 40.81 40.87 40.7039 40.77 25,889,810
02/25/2015 40.72 40.865 40.67 40.76 28,592,190
02/24/2015 40.48 40.96 40.26 40.84 64,608,530
02/23/2015 40.42 40.46 40.17 40.26 33,941,640
02/20/2015 40.25 40.725 40.16 40.67 32,540,060
02/19/2015 40.24 40.61 40.2 40.4 38,785,760
02/18/2015 40.38 40.64 40.27 40.57 36,036,060
02/17/2015 40.55 40.6 40.24 40.58 30,152,770
02/13/2015 40.43 40.69 40.43 40.67 44,639,940
02/12/2015 39.8 40.27 39.77 40.21 55,855,400
02/11/2015 39.34 39.49 39.1 39.37 44,240,290
02/10/2015 39.63 39.72 39.5 39.66 46,949,410
02/09/2015 39.69 39.89 39.68 39.76 35,632,400
02/06/2015 39.91 40.12 39.71 39.82 64,291,890
02/05/2015 40.15 40.54 40.14 40.51 32,092,390
02/04/2015 40.425 40.64 40.21 40.27 34,900,700
02/03/2015 40.16 40.52 40.11 40.47 48,546,670
02/02/2015 39.53 39.87 39.44 39.72 50,443,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?