EEMA

Historical Stock Prices

$57.25
*  
0.36
0.63%
Get EEMA Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 57.39 57.54 57.162 57.25 44,507
12/18/2014 56.95 57.106 56.6 56.89 15,885
12/17/2014 55.76 56.929 55.76 56.839 28,893
12/16/2014 56.37 57 56.27 56.27 149,610
12/15/2014 56.8 56.8 56.2501 56.59 3,053
12/12/2014 57.14 57.28 56.7783 56.7783 4,287
12/11/2014 57.521 57.85 57.521 57.6476 6,725
12/10/2014 58.22 58.22 57.5 57.5 157,668
12/09/2014 57.83 58.3 57.83 58.13 14,200
12/08/2014 59.45 59.45 58.85 58.98 12,221
12/05/2014 59.05 59.51 59.027 59.51 5,048
12/04/2014 59.56 59.7 59.12 59.55 102,090
12/03/2014 58.7 58.949 58.7 58.93 7,075
12/02/2014 58.79 58.82 58.59 58.77 8,281
12/01/2014 58.98 58.98 58.34 58.55 41,958
11/28/2014 59.67 59.67 59.23 59.3 5,523
11/26/2014 59.38 59.78 59.38 59.78 2,877
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
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?