Historical Stock Prices

(ETF)
EEM 
$39.42
*  
0.31
0.79%
Get EEM Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 39.47 39.63 39.39 39.42 28,723,050
12/24/2014 39.09 39.16 38.92 39.11 21,433,910
12/23/2014 39.06 39.09 38.8 39.02 52,339,350
12/22/2014 39.31 39.45 39.23 39.38 46,656,960
12/19/2014 38.64 39.02 38.63 38.84 61,239,640
12/18/2014 38.63 38.87 38.31 38.57 69,978,680
12/17/2014 37.35 38.55 37.31 38.05 119,530,800
12/16/2014 37.37 38.315 37.225 37.73 117,064,400
12/15/2014 38.42 38.45 37.59 37.79 93,618,450
12/12/2014 38.9 38.91 38.33 38.34 79,273,450
12/11/2014 39.14 39.35 38.92 38.98 65,853,580
12/10/2014 39.79 39.8 39.27 39.31 55,591,680
12/09/2014 39.8 39.93 39.67 39.9 54,564,140
12/08/2014 40.61 40.62 40.22 40.28 43,437,350
12/05/2014 40.76 41 40.67 40.88 32,495,760
12/04/2014 41.08 41.1 40.87 40.96 31,459,900
12/03/2014 40.88 41.055 40.84 40.89 37,483,830
12/02/2014 40.91 40.95 40.74 40.78 47,273,320
12/01/2014 41.05 41.06 40.74 40.79 75,105,810
11/28/2014 41.87 41.88 41.48 41.5 49,144,670
11/26/2014 42.19 42.38 42.15 42.349 30,953,290
11/25/2014 42.16 42.2 41.79 41.82 43,794,310
11/24/2014 42.21 42.23 42.05 42.09 38,061,310
11/21/2014 42.19 42.46 41.98 42.44 111,454,600
11/20/2014 41.17 41.32 41.1 41.13 28,926,130
11/19/2014 41.09 41.36 40.91 41.2 49,214,430
11/18/2014 41.06 41.25 41.05 41.22 23,114,460
11/17/2014 41.09 41.09 40.92 41 38,237,750
11/14/2014 41.03 41.46 40.995 41.44 47,384,910
11/13/2014 41.39 41.405 40.99 41.1 30,709,790
11/12/2014 41.31 41.5 41.17 41.21 25,122,320
11/11/2014 41.2 41.36 41.14 41.29 28,393,970
11/10/2014 41.66 41.69 41.3 41.33 45,890,150
11/07/2014 41.08 41.28 41.01 41.22 42,327,530
11/06/2014 41.35 41.41 40.94 40.96 52,044,440
11/05/2014 41.5 41.545 41.23 41.47 48,726,560
11/04/2014 41.85 41.88 41.55 41.84 41,428,120
11/03/2014 42.01 42.035 41.7 41.8 59,336,580
10/31/2014 42.16 42.33 41.995 42.15 108,786,100
10/30/2014 41.66 42.14 41.66 41.97 54,208,070
10/29/2014 41.91 42.02 41.32 41.58 75,308,240
10/28/2014 41.19 41.64 41.18 41.52 73,828,510
10/27/2014 40.37 40.76 40.28 40.7 44,793,230
10/24/2014 40.77 41.215 40.74 41.02 43,721,060
10/23/2014 40.84 40.97 40.68 40.73 43,661,170
10/22/2014 40.96 41.04 40.6 40.74 50,630,590
10/21/2014 40.76 41.17 40.73 41.0099 49,877,210
10/20/2014 40.68 40.89 40.59 40.84 50,853,190
10/17/2014 40.71 41 40.48 40.72 73,167,970
10/16/2014 39.7 40.72 39.68 40.27 101,020,800
10/15/2014 40.6 40.81 39.78 40.64 122,284,500
10/14/2014 41.06 41.42 40.84 41.16 71,636,690
10/13/2014 41.2 41.5 40.9 40.92 89,760,990
10/10/2014 40.96 41.1 40.47 40.51 104,177,200
10/09/2014 41.9 41.95 41.27 41.41 82,941,800
10/08/2014 41.53 42.15 41.06 42.07 90,900,720
10/07/2014 41.76 41.865 41.45 41.45 41,767,480
10/06/2014 42.12 42.16 41.81 41.82 84,259,620
10/03/2014 41.08 41.39 40.89 41.28 61,010,860
10/02/2014 40.86 41.215 40.37 40.93 92,880,450
10/01/2014 41.34 41.375 40.7 40.71 109,933,300
09/30/2014 41.45 41.64 41.36 41.56 87,314,530
09/29/2014 41.37 41.77 41.36 41.56 74,208,400
09/26/2014 42.27 42.57 42.21 42.42 54,551,820
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?