Home > Quotes > EEM > Historical Prices

Historical Stock Prices

(ETF)
EEM 
$43.42
*  
0.19
  negative  
0.44%
Get EEM Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 16-FEB-2013 TO 16-MAY-2013

Date Open High Low Close/Last Volume
05/16/2013 43.375 43.545 43.22 43.23 34,833,460
05/15/2013 43.27 43.45 43.16 43.385 54,677,450
05/14/2013 43.34 43.56 43.28 43.37 39,457,110
05/13/2013 43.31 43.34 43.13 43.17 51,315,270
05/10/2013 43.62 43.68 43.37 43.57 44,805,030
05/09/2013 44.15 44.19 43.69 43.91 40,290,240
05/08/2013 44.07 44.27 44.04 44.23 47,472,290
05/07/2013 43.75 43.97 43.63 43.89 38,957,910
05/06/2013 43.515 43.61 43.39 43.58 31,402,200
05/03/2013 43.41 43.77 43.36 43.52 57,682,880
05/02/2013 43 43.18 42.89 43.1601 46,989,790
05/01/2013 43.22 43.24 42.68 42.82 64,532,780
04/30/2013 42.83 43.41 42.65 43.29 80,689,850
04/29/2013 42.615 42.83 42.44 42.68 43,874,720
04/26/2013 42.45 42.51 42.095 42.24 51,739,650
04/25/2013 42.52 42.83 42.44 42.67 41,500,880
04/24/2013 42.12 42.45 42.11 42.295 51,542,520
04/23/2013 41.76 42.13 41.69 42.04 64,692,670
04/22/2013 41.78 41.84 41.48 41.84 33,583,200
04/19/2013 41.61 41.73 41.47 41.64 50,232,320
04/18/2013 41.29 41.32 40.87 41.045 47,811,670
04/17/2013 41.345 41.35 40.76 41.035 87,688,490
04/16/2013 41.685 41.8 41.37 41.7 51,187,930
04/15/2013 41.51 41.515 40.82 40.86 69,581,660
04/12/2013 42.07 42.11 41.55 41.875 109,321,200
04/11/2013 42.56 42.64 42.39 42.525 46,004,600
04/10/2013 42.39 42.79 42.35 42.495 49,604,890
04/09/2013 41.735 42.36 41.625 42.09 77,324,650
04/08/2013 41.45 41.74 41.34 41.68 46,406,840
04/05/2013 40.985 41.755 40.92 41.61 93,360,570
04/04/2013 41.79 41.88 41.47 41.709 72,963,590
04/03/2013 42.27 42.34 41.74 41.83 66,774,580
04/02/2013 42.54 42.54 42.27 42.325 39,392,880
04/01/2013 42.72 42.74 42.23 42.31 48,086,580
03/28/2013 42.56 42.78 42.47 42.77 43,219,200
03/27/2013 42.25 42.69 42.13 42.68 42,991,790
03/26/2013 42.285 42.54 42.28 42.52 55,449,600
03/25/2013 42.24 42.3 41.75 41.92 46,751,220
03/22/2013 41.905 42.005 41.8 41.96 41,763,400
03/21/2013 42.015 42.09 41.75 41.8 50,647,710
03/20/2013 42.31 42.41 42.2 42.231 53,402,780
03/19/2013 42.32 42.34 41.72 41.99 81,708,420
03/18/2013 42.28 42.52 42.24 42.285 69,343,920
03/15/2013 42.92 42.97 42.73 42.77 61,240,350
03/14/2013 43.13 43.28 43.1 43.16 40,119,540
03/13/2013 43.31 43.32 42.95 42.98 80,494,420
03/12/2013 43.67 43.73 43.29 43.39 50,604,660
03/11/2013 43.93 43.94 43.76 43.89 44,046,150
03/08/2013 44.03 44.23 43.83 44.13 61,840,090
03/07/2013 43.64 43.8 43.58 43.75 44,072,180
03/06/2013 43.63 43.705 43.49 43.63 42,439,440
03/05/2013 43.34 43.6429 43.31 43.415 49,300,070
03/04/2013 42.825 42.96 42.67 42.905 43,715,360
03/01/2013 43.07 43.35 42.895 43.31 52,073,080
02/28/2013 43.39 43.48 43.17 43.205 43,961,030
02/27/2013 42.945 43.46 42.92 43.41 45,986,520
02/26/2013 42.94 43.07 42.66 42.94 69,628,780
02/25/2013 43.625 43.67 42.59 42.7 80,872,830
02/22/2013 43.38 43.385 43.1 43.28 73,001,800
02/21/2013 43.34 43.36 42.88 43.09 78,468,490
02/20/2013 44.28 44.28 43.645 43.685 47,496,340
02/19/2013 44.03 44.22 44.03 44.08 55,626,570
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.