Historical Stock Prices

(ETF)
EEM 
$37.12
*  
0.40
1.09%
Get EEM Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 37.065 37.2561 36.97 37.12 85,013,890
07/30/2015 36.68 36.79 36.49 36.72 44,051,380
07/29/2015 36.82 37.25 36.71 37.09 61,119,890
07/28/2015 36.64 36.76 36.4 36.73 49,700,750
07/27/2015 36.44 36.575 36.27 36.36 73,047,930
07/24/2015 37.29 37.3 36.87 37.06 55,194,160
07/23/2015 37.95 37.98 37.565 37.6 42,787,510
07/22/2015 38.2 38.21 37.93 37.97 39,325,030
07/21/2015 38.68 38.71 38.495 38.52 27,625,000
07/20/2015 38.39 38.59 38.22 38.51 31,706,960
07/17/2015 38.87 38.88 38.69 38.76 35,503,310
07/16/2015 38.76 38.865 38.65 38.81 36,217,400
07/15/2015 38.53 38.56 38.29 38.33 44,039,350
07/14/2015 38.52 38.8 38.48 38.77 30,191,790
07/13/2015 38.69 38.79 38.595 38.7 43,846,090
07/10/2015 38.43 38.57 38.185 38.44 64,726,530
07/09/2015 37.9 38.03 37.48 37.49 72,888,300
07/08/2015 37.08 37.25 36.715 36.78 93,895,990
07/07/2015 37.94 38.16 37.41 38.09 100,698,500
07/06/2015 38.72 38.94 38.515 38.67 66,892,510
07/02/2015 39.83 40.02 39.75 39.78 34,079,000
07/01/2015 39.84 39.86 39.5 39.59 38,622,140
06/30/2015 39.74 39.76 39.48 39.62 61,264,700
06/29/2015 39.29 39.44 39.03 39.04 58,714,590
06/26/2015 39.95 40.15 39.89 39.93 34,721,450
06/25/2015 40.5 40.52 40.28 40.31 33,606,820
06/24/2015 41 41.07 40.75 40.75 56,107,140
06/23/2015 40.8 41.06 40.79 41.04 40,576,620
06/22/2015 40.75 40.77 40.59 40.64 45,009,100
06/19/2015 40.22 40.36 40.06 40.06 55,616,100
06/18/2015 40.35 40.56 40.28 40.41 59,944,030
06/17/2015 39.81 40.27 39.58 40.04 70,503,400
06/16/2015 39.65 39.86 39.57 39.8 33,605,930
06/15/2015 39.76 39.84 39.665 39.79 34,096,980
06/12/2015 40.25 40.29 40.12 40.24 40,975,870
06/11/2015 40.34 40.355 40.13 40.24 33,807,980
06/10/2015 40.24 40.49 40.22 40.44 64,828,100
06/09/2015 39.94 39.97 39.81 39.86 33,382,890
06/08/2015 40.17 40.22 40.06 40.1 33,553,640
06/05/2015 39.98 40.31 39.905 40.11 51,982,490
06/04/2015 40.55 40.68 40.27 40.29 46,636,420
06/03/2015 40.94 41.06 40.81 40.91 39,291,400
06/02/2015 40.92 41.2998 40.86 41.12 42,331,690
06/01/2015 41.14 41.16 40.87 40.96 52,509,630
05/29/2015 41.45 41.49 41.07 41.12 58,536,260
05/28/2015 41.43 41.57 41.28 41.52 42,689,080
05/27/2015 41.73 42.1 41.66 42.07 35,464,680
05/26/2015 42.47 42.475 41.93 42.06 51,008,620
05/22/2015 42.82 42.87 42.65 42.74 37,907,050
05/21/2015 42.44 42.63 42.38 42.6 27,575,690
05/20/2015 42.69 42.87 42.54 42.75 37,659,250
05/19/2015 42.81 42.84 42.7 42.78 32,065,340
05/18/2015 42.91 42.93 42.69 42.71 35,281,010
05/15/2015 42.79 43.16 42.69 43.15 40,846,250
05/14/2015 42.69 42.89 42.63 42.82 37,070,240
05/13/2015 42.71 42.79 42.37 42.4 41,153,770
05/12/2015 42.13 42.43 42.1 42.32 38,432,530
05/11/2015 42.82 42.89 42.42 42.46 34,664,390
05/08/2015 42.82 43.07 42.69 42.87 56,822,760
05/07/2015 42.14 42.34 42.06 42.33 44,347,000
05/06/2015 42.98 43.02 42.31 42.39 52,439,090
05/05/2015 43.19 43.25 42.91 42.92 38,737,820
05/04/2015 43.16 43.46 43.135 43.39 31,313,570
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
*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?