EEMA

iShares MSCI Emerging Markets Asia Index Fund Historical Stock Prices

$62.81
*  
0.25
0.4%
Get EEMA Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading EEMA now
Exchange: NASDAQ

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-MAR-2015 TO 01-JUN-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.
16:00  62.86  63.1199  62.52  62.81 148,490
06/01/2015 63.03 63.11 62.89 63.06 70,948
05/29/2015 63.21 63.56 63 63.01 19,666
05/28/2015 64.29 64.29 63.224 63.42 95,563
05/27/2015 64.22 64.66 64.1 64.63 14,616
05/26/2015 65.23 65.23 64.39 64.6271 22,495
05/22/2015 65.035 65.48 64.9 65.48 21,871
05/21/2015 64.16 64.5099 64.16 64.474 30,397
05/20/2015 64.79 64.8203 64.4601 64.7116 15,871
05/19/2015 64.93 65.1 64.6 65.1 12,236
05/18/2015 64.54 64.54 64.16 64.16 12,296
05/15/2015 64.41 64.63 64.15 64.61 9,165
05/14/2015 64.29 64.5 64.2 64.5 15,914
05/13/2015 63.96 64.2 63.79 63.96 9,227
05/12/2015 64.77 64.77 63.24 63.84 43,289
05/11/2015 65.34 65.34 64.11 64.11 11,223
05/08/2015 64.27 64.8 64.27 64.68 33,485
05/07/2015 63.66 63.66 63.36 63.63 60,365
05/06/2015 64.79 64.79 63.56 63.68 13,577
05/05/2015 66.47 66.47 64.83 64.85 59,468
05/04/2015 66.27 66.27 65.76 65.98 34,718
05/01/2015 64.82 65.73 64.82 65.36 11,922
04/30/2015 65.64 65.64 65.039 65.17 58,309
04/29/2015 66.21 66.269 65.6801 65.9 26,408
04/28/2015 67 67 66.45 66.72 25,056
04/27/2015 66.66 67.15 66.66 66.69 66,569
04/24/2015 66.96 66.96 66.42 66.59 163,444
04/23/2015 66.3 66.74 66.11 66.51 37,304
04/22/2015 65.74 66.4379 65.62 66.13 57,116
04/21/2015 65.33 65.8499 65.33 65.39 42,471
04/20/2015 65.03 65.16 64.94 64.9799 10,385
04/17/2015 64.94 65.0599 64.45 64.95 32,608
04/16/2015 66.02 66.35 65.63 66.3 15,431
04/15/2015 65.13 65.4828 65.0601 65.29 21,611
04/14/2015 65.34 65.392 64.7501 65.21 17,625
04/13/2015 65.95 66.1 65.26 65.35 54,370
04/10/2015 65.29 65.3999 64.9223 65.38 20,592
04/09/2015 64.41 65.27 64.41 65.03 12,383
04/08/2015 64.19 64.5 63.5 64.3 10,605
04/07/2015 63.01 63.08 62.719 62.75 4,064
04/06/2015 62.66 63.2 62.58 63.03 26,356
04/02/2015 62.38 62.54 61.9356 62.44 7,261
04/01/2015 62.04 62.14 61.29 61.69 103,973
03/31/2015 61.22 61.37 60.78 61.27 11,514
03/30/2015 60.96 61.47 60.86 61.369 9,231
03/27/2015 60.32 60.51 59.97 60.15 11,890
03/26/2015 59.83 60.28 59.63 59.99 73,075
03/25/2015 60.94 61.26 60.2695 60.42 25,384
03/24/2015 61.25 61.25 60.84 61.03 7,681
03/23/2015 61.19 61.26 61.014 61.24 5,757
03/20/2015 61.12 61.35 60.9331 61.19 31,975
03/19/2015 60.75 61.044 60.49 60.66 12,599
03/18/2015 60.64 61.44 60.06 61.3312 11,116
03/17/2015 60.34 60.4 59.9344 60.39 13,304
03/16/2015 60.06 60.06 59.42 59.7335 4,557
03/13/2015 59.406 59.45 58.72 58.78 15,355
03/12/2015 59.57 59.98 59.368 59.39 44,723
03/11/2015 58.77 59.034 58.7 58.7 7,914
03/10/2015 59.07 59.07 58.4301 58.725 9,380
03/09/2015 59.95 59.95 59.758 59.91 19,093
03/06/2015 60.33 60.33 59.61 59.74 24,009
03/05/2015 60.15 60.5099 60.15 60.409 24,004
03/04/2015 60.87 60.87 60.17 60.47 34,254
03/03/2015 60.86 60.89 60.67 60.84 36,061
03/02/2015 60.96 61.2946 60.96 61.2946 6,232
*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?