Home > Quotes > EEMA > Historical Prices
EEMA

iShares, Inc. iShares MSCI Emerging Markets Asia Index Fund Historical Stock Prices

$57.63
*  
0.08
  negative  
0.14%
Get EEMA Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ

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 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  57.70  57.865  57.46  57.63 30,326
05/20/2013 57.58 57.82 57.56 57.71 47,406
05/17/2013 57.45 57.53 57.175 57.4 7,577
05/16/2013 57.88 57.88 57.035 57.2 478,264
05/15/2013 56.98 57.18 56.9 57.06 17,165
05/14/2013 56.9 57.3299 56.8413 56.96 18,860
05/13/2013 56.8 56.95 56.538 56.66 79,123
05/10/2013 57.04 57.22 56.99 57.13 4,894
05/09/2013 58.09 58.09 57.395 57.43 32,763
05/08/2013 57.86 58.1 57.815 57.95 18,168
05/07/2013 57.52 57.7 57.38 57.44 14,539
05/06/2013 57.18 57.315 57.035 57.06 16,388
05/03/2013 57.18 57.355 56.915 57.1 59,848
05/02/2013 56.425 56.76 56.42 56.74 12,569
05/01/2013 56.45 56.59 56.145 56.43 14,418
04/30/2013 56 56.87 56 56.8 41,350
04/29/2013 56.0999 56.38 55.9236 56.29 8,429
04/26/2013 55.78 55.81 55.5 55.69 136,739
04/25/2013 55.82 56.16 55.82 56.09 208,170
04/24/2013 54.74 55.62 54.74 55.43 1,245,382
04/23/2013 54.9 54.94 54.76 54.88 2,273
04/22/2013 54.75 54.995 54.55 54.89 8,166
04/19/2013 54.43 54.8199 54.43 54.59 3,745
04/18/2013 53.45 53.86 53.45 53.51 6,694
04/17/2013 53.22 53.655 53.22 53.56 3,752
04/16/2013 53.81 54.325 53.81 54.15 3,206
04/15/2013 53.58 53.6225 52.74 52.74 7,132
04/12/2013 53.56 53.86 53.56 53.69 6,711
04/11/2013 54.61 54.935 54.56 54.57 5,983
04/10/2013 54.505 54.799 54.505 54.56 3,027
04/09/2013 53.2 54.255 53.2 54.03 14,669
04/08/2013 53.48 53.53 53.17 53.5 12,146
04/05/2013 53.43 53.73 53.09 53.72 18,833
04/04/2013 54.13 54.23 54 54.14 134,980
04/03/2013 55.15 55.16 54.43 54.44 13,287
04/02/2013 55.15 55.306 55.06 55.06 13,377
04/01/2013 55.29 55.29 54.8343 54.88 4,849
03/28/2013 55.46 55.47 55.2 55.4 6,556
03/27/2013 55.38 55.54 54.97 55.52 12,920
03/26/2013 55.32 55.36 55.18 55.35 9,095
03/25/2013 55.17 55.17 54.42 54.505 17,658
03/22/2013 54.46 54.51 54.36 54.38 1,106
03/21/2013 54.368 54.513 54.17 54.2 7,295
03/20/2013 54.95 54.99 54.76 54.76 1,889,457
03/19/2013 54.8 54.8 54.14 54.45 68,446
03/18/2013 55.22 55.22 54.84 54.86 34,309
03/15/2013 55.5 55.61 55.41 55.41 9,906
03/14/2013 56.113 56.2891 56.03 56.05 14,706
03/13/2013 55.77 55.99 55.72 55.78 22,279
03/12/2013 56.46 56.46 56.08 56.12 26,321
03/11/2013 56.967 57.16 56.8406 56.8701 33,324
03/08/2013 57.21 57.3425 56.98 57.16 22,615
03/07/2013 56.76 56.955 56.7 56.82 14,941
03/06/2013 57.22 57.22 56.8 56.83 23,728
03/05/2013 56.6301 56.9992 56.6301 56.77 242,188
03/04/2013 56.37 56.37 55.95 56.2 12,198
03/01/2013 56.74 56.8888 56.59 56.83 6,578
02/28/2013 56.69 57.195 56.69 56.72 26,150
02/27/2013 56.17 56.919 56.17 56.84 16,556
02/26/2013 56.28 56.33 55.91 56.19 72,701
02/25/2013 57.48 57.48 55.97 55.97 1,078,224
02/22/2013 57.11 57.11 56.77 57.06 14,948
02/21/2013 56.83 56.83 56.32 56.68 480,714
02/20/2013 57.94 57.94 57.1 57.11 752,264
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.