EEMA

Historical Stock Prices

$60.2999
*  
0.0099
0.02%
Get EEMA Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 60.32 60.62 60.1915 60.2999 9,473
07/10/2014 59.77 60.3 59.77 60.29 69,157
07/09/2014 60.35 60.53 59.772 60.52 98,070
07/08/2014 60.25 60.25 60.25 60.25 1,751
07/07/2014 60.5917 60.5917 60.5458 60.58 999
07/03/2014 60.53 60.63 60.45 60.63 5,432
07/02/2014 59.98 60.3689 59.98 60.1 6,536
07/01/2014 59.93 59.93 59.46 59.885 29,063
06/30/2014 59.18 59.51 58.9356 59.3199 26,197
06/27/2014 59.11 59.11 58.7401 59.1 1,426
06/26/2014 58.69 58.69 58.69 58.69 00
06/25/2014 58.63 58.69 58.1801 58.69 2,403
06/24/2014 59.26 59.26 58.93 58.93 17,567
06/23/2014 58.64 58.77 58.46 58.77 17,407
06/20/2014 59.1 59.1 58.795 58.795 1,614
06/19/2014 59.36 59.39 59.07 59.35 2,812
06/18/2014 59.02 59.353 58.92 59.353 3,857
06/17/2014 58.76 59.2 58.76 59.01 15,807
06/16/2014 58.83 59.1534 58.75 58.84 4,267
06/13/2014 58.92 59.3 58.69 59.3 305,969
06/12/2014 59.55 59.55 59.31 59.31 1,922
06/11/2014 59.1101 59.1101 59.1101 59.1101 637
06/10/2014 59.16 59.75 59.16 59.75 31,965
06/09/2014 59.27 59.35 59.18 59.35 6,007
06/06/2014 59.34 59.5 59.26 59.27 419,670
06/05/2014 59.35 59.35 58.96 59.1997 468,788
06/04/2014 59.1 59.15 58.861 58.91 4,321
06/03/2014 58.8 59.34 58.8 59.29 452,863
06/02/2014 58.818 58.82 58.73 58.82 1,087
05/30/2014 58.86 58.86 58.37 58.471 5,348
05/29/2014 58.99 58.99 58.85 58.85 1,123
05/28/2014 58.63 58.978 58.63 58.9 5,059
05/27/2014 58.5903 58.5903 58.5903 58.5903 772
05/23/2014 58.982 59 58.95 58.95 965
05/22/2014 58.7362 58.76 58.7362 58.74 1,506
05/21/2014 58.3545 58.42 58.3545 58.38 4,592
05/20/2014 58.189 58.189 57.95 58.009 2,113
05/19/2014 58.6 58.6 58.2827 58.466 3,170
05/16/2014 57.81 58.3447 57.81 58.3447 4,416
05/15/2014 57.6879 57.6879 57.6879 57.6879 1,101
05/14/2014 57.49 57.94 57.49 57.94 1,416
05/13/2014 57.09 57.4607 57.09 57.4607 2,986
05/12/2014 56.5 57.085 56.5 56.99 4,321
05/09/2014 56.4068 56.46 56.4068 56.45 1,246
05/08/2014 56.4483 56.4483 56.4483 56.4483 685
05/07/2014 56.205 56.2586 56.205 56.2586 1,070
05/06/2014 56.58 56.63 56.53 56.63 1,693
05/05/2014 56.11 56.475 56.11 56.47 2,259
05/02/2014 56.65 56.744 56.32 56.32 10,673
05/01/2014 56.6043 56.64 56.29 56.6341 15,707
04/30/2014 56.66 56.66 56.4799 56.4799 1,069
04/29/2014 56.426 56.8889 56.426 56.575 1,712
04/28/2014 56.598 56.608 56.134 56.558 7,098
04/25/2014 56.59 56.59 55.98 56.16 1,609
04/24/2014 57.02 57.02 57 57 2,662
04/23/2014 57.25 57.25 56.411 56.95 1,005
04/22/2014 57.5 57.5 57.25 57.25 1,559
04/21/2014 57.39 57.4 57.385 57.4 1,415
04/17/2014 57.251 57.67 57.251 57.65 5,830
04/16/2014 56.745 57.22 56.745 57.15 7,822
04/15/2014 57.2 57.2 56.32 56.83 3,042
04/14/2014 57.42 57.5 57.22 57.22 1,071
04/11/2014 56.625 57.37 56.625 56.96 3,893
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?