Historical Stock Prices

(ETF)
EEM 
$32.14
*  
0.99
2.99%
Get EEM Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 32.51 32.61 31.945 32.14 81,956,810
09/03/2015 33.06 33.565 33.01 33.13 67,468,220
09/02/2015 33.04 33.05 32.6315 33 55,549,800
09/01/2015 32.81 33.02 32.36 32.53 83,629,860
08/31/2015 33.53 33.9 33.245 33.84 98,399,190
08/28/2015 33.7 34.01 33.59 33.78 68,659,180
08/27/2015 33.41 34.28 33.4 34.22 144,853,800
08/26/2015 32.51 32.9 31.91 32.77 134,618,100
08/25/2015 33.26 33.28 31.72 31.72 134,983,600
08/24/2015 30.53 32.22 30 31.32 218,745,100
08/21/2015 33.29 33.45 32.71 32.75 127,923,500
08/20/2015 33.87 33.97 33.7 33.79 116,605,200
08/19/2015 34.5 34.68 34.045 34.33 112,308,300
08/18/2015 34.75 34.85 34.64 34.76 42,639,480
08/17/2015 35.02 35.18 34.95 35.14 42,609,270
08/14/2015 35.57 35.68 35.49 35.53 35,715,080
08/13/2015 35.55 35.705 35.42 35.48 58,165,120
08/12/2015 35.45 35.55 35.25 35.54 64,538,880
08/11/2015 36.04 36.15 35.78 36.1 58,641,440
08/10/2015 36.52 36.99 36.48 36.91 43,061,690
08/07/2015 36.32 36.46 36.22 36.3 37,026,920
08/06/2015 36.45 36.47 36.22 36.32 42,182,280
08/05/2015 36.975 37.01 36.57 36.64 30,772,180
08/04/2015 36.81 36.93 36.52 36.63 38,555,640
08/03/2015 36.67 36.7 36.36 36.5 45,674,670
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
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
01/30/2015 39.3 39.55 39.02 39.02 102,221,300
01/29/2015 40.07 40.15 39.72 40.12 53,031,070
01/28/2015 40.46 40.5 40.01 40.12 56,697,350
01/27/2015 40.3 40.66 40.29 40.56 42,525,180
01/26/2015 40.63 40.91 40.57 40.78 47,266,130
01/23/2015 40.82 40.96 40.74 40.76 52,354,300
01/22/2015 40.51 41.11 40.32 41.07 95,318,310
01/21/2015 39.76 40.34 39.74 40.3 74,714,900
01/20/2015 39.41 39.46 39.22 39.43 57,716,860
01/16/2015 39.13 39.54 39.07 39.49 72,674,860
01/15/2015 39.59 39.725 39.1 39.16 57,441,570
01/14/2015 38.86 39.16 38.76 39.07 83,761,030
01/13/2015 39.45 39.65 38.97 39.29 55,565,630
01/12/2015 39.15 39.2 38.9 38.95 55,381,810
01/09/2015 39.52 39.5399 39.15 39.27 38,550,070
01/08/2015 39.31 39.58 39.26 39.4 55,081,360
01/07/2015 38.57 38.77 38.44 38.74 64,648,210
01/06/2015 38.09 38.26 37.72 37.92 52,066,120
01/05/2015 38.52 38.52 38.02 38.08 79,609,280
01/02/2015 39.19 39.21 38.675 38.77 65,009,960
12/31/2014 39.47 39.49 39.21 39.29 34,940,530
12/30/2014 39.13 39.34 39.12 39.26 32,332,740
12/29/2014 39.43 39.51 39.18 39.18 38,960,930
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
09/25/2014 42.51 42.53 42.12 42.23 68,810,750
09/24/2014 42.87 43.26 42.66 43.17 54,725,690
09/23/2014 42.7 42.9 42.5 42.56 82,990,710
09/22/2014 43.08 43.13 42.61 42.8 83,069,440
09/19/2014 43.92 43.97 43.35 43.46 88,033,080
09/18/2014 43.87 43.95 43.73 43.79 50,513,910
09/17/2014 44.195 44.27 43.72 43.73 76,121,700
09/16/2014 43.53 44.44 43.5 44.14 97,318,580
09/15/2014 43.66 43.71 43.44 43.57 68,507,790
09/12/2014 43.99 44 43.6401 43.79 85,784,500
09/11/2014 44.25 44.33 44.19 44.26 70,621,500
09/10/2014 44.33 44.64 44.23 44.56 57,439,570
09/09/2014 45.04 45.14 44.56 44.75 85,940,610
09/08/2014 45.68 45.72 45.22 45.31 50,222,700
09/05/2014 45.54 45.85 45.42 45.85 53,035,740
09/04/2014 45.73 45.83 45.34 45.46 41,676,680
*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?