EEMA

iShares MSCI Emerging Markets Asia Index Fund Historical Stock Prices

$58.87
*  
0.25
0.42%
Get EEMA Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading EEMA now
Exchange: NASDAQ

Community Rating:
View:    EEMA Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  59.20  59.20  58.87  58.87 5,109
11/25/2014 59.2 59.2 58.87 58.87 5,109
11/24/2014 59.44 59.44 58.99 59.12 10,512
11/21/2014 59.5458 59.579 59.1342 59.15 9,618
11/20/2014 58.33 58.34 58.0444 58.3153 15,483
11/19/2014 58.25 58.309 58.029 58.204 5,446
11/18/2014 58.6 58.61 58.32 58.34 17,692
11/17/2014 58.71 58.71 58.3 58.389 10,660
11/14/2014 58.87 59.03 58.44 58.93 26,888
11/13/2014 58.992 59.01 58.689 58.76 4,692
11/12/2014 58.79 58.8799 58.51 58.6799 9,225
11/11/2014 58.72 58.895 58.69 58.895 2,698
11/10/2014 58.81 59 58.65 58.65 46,488
11/07/2014 58.32 58.6478 58.27 58.44 29,981
11/06/2014 57.97 59.0299 57.97 58.55 36,994
11/05/2014 58.92 58.92 58.55 58.7299 12,131
11/04/2014 59.26 59.26 58.8 58.98 6,123
11/03/2014 59.34 59.34 58.901 58.92 27,877
10/31/2014 59.6144 59.6899 59.438 59.618 2,905
10/30/2014 58.91 59.49 58.91 59.07 4,611
10/29/2014 59.32 59.4 58.744 58.85 4,515
10/28/2014 58.5059 58.8267 58.5059 58.6 5,763
10/27/2014 57.5838 57.82 57.5838 57.67 14,503
10/24/2014 57.71 58.13 57.71 57.89 6,699
10/23/2014 58.31 58.31 58.02 58.02 13,654
10/22/2014 58.35 58.35 57.844 57.88 5,177
10/21/2014 58.58 58.58 57.65 58.15 45,773
10/20/2014 57.69 57.76 57.4261 57.74 12,350
10/17/2014 56.813 57.4945 56.813 56.84 3,892
10/16/2014 56.4219 57.29 56.2581 56.68 9,232
10/15/2014 57 57.25 55.84 56.75 30,378
10/14/2014 57.1 57.465 56.94 57.36 30,300
10/13/2014 57.6664 57.6664 57.26 57.26 4,139
10/10/2014 57.78 57.78 56.92 57.0466 84,817
10/09/2014 58.3218 58.3218 57.5401 58.04 25,187
10/08/2014 57.98 58.685 57.76 58.58 1,518
10/07/2014 58.55 58.55 58.23 58.3 24,859
10/06/2014 58.93 58.9327 58.3008 58.551 3,541
10/03/2014 58.22 58.37 57.96 58.31 34,493
10/02/2014 57.59 57.87 57.27 57.807 17,063
10/01/2014 58.29 58.29 57.7 57.825 22,206
09/30/2014 58.42 58.53 58.22 58.48 25,761
09/29/2014 58.67 58.75 58.11 58.64 6,077
09/26/2014 59.47 59.49 59.2401 59.39 14,251
09/25/2014 59.7 59.7 59.1035 59.32 12,281
09/24/2014 59.79 60.33 59.78 60.29 33,539
09/23/2014 59.74 59.917 59.5001 59.7099 7,438
09/22/2014 60.54 60.54 59.55 59.74 14,249
09/19/2014 61.2 61.2 60.56 60.63 35,346
09/18/2014 61.46 61.46 60.88 61.04 52,404
09/17/2014 61.39 61.4897 60.93 61.4897 5,457
09/16/2014 60.54 61.6 60.54 61.39 6,814
09/15/2014 61.48 61.48 60.9522 60.9522 8,440
09/12/2014 61.89 61.89 61.2282 61.2282 3,210
09/11/2014 61.7899 61.7899 61.51 61.63 8,997
09/10/2014 61.89 62.1295 61.6801 61.89 3,563
09/09/2014 62.61 62.61 62.2711 62.4 3,362
09/08/2014 63.3 63.3 62.6401 62.6401 2,265
09/05/2014 62.7248 63.05 62.69 63.04 4,398
09/04/2014 62.87 63.19 62.8199 62.8199 41,181
09/03/2014 63.0636 63.0636 62.761 62.9099 24,651
09/02/2014 62.56 62.56 62.031 62.15 33,880
08/29/2014 62.58 62.58 62.199 62.32 17,002
08/28/2014 63.07 63.07 61.97 62.43 21,435
08/27/2014 63 63 62.57 62.74 55,636
08/26/2014 62.65 62.65 62.47 62.5 42,218
08/25/2014 62.14 62.511 62.14 62.511 3,181
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.

Research Brokers before you trade

Want to trade FX?