iShares MSCI Emerging Markets Asia Index Fund Historical Stock Prices

EEMA 
$55.71
*  
0.03
0.05%
Get EEMA Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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  56.20  56.52  55.71  55.71 54,312
07/31/2015 56.2 56.52 55.71 55.71 54,312
07/30/2015 56.5 56.5 55.47 55.68 65,896
07/29/2015 55.32 56.55 55.32 56.55 90,780
07/28/2015 55.56 55.982 55.35 55.63 109,122
07/27/2015 55.5 55.53 55.01 55.138 60,595
07/24/2015 56.9 56.93 56.14 56.83 104,018
07/23/2015 57.26 57.5299 57 57.13 50,146
07/22/2015 57.4301 57.7109 57.32 57.59 13,282
07/21/2015 57.8 58.5699 57.8 57.86 7,863
07/20/2015 58.18 58.18 57.629 57.73 64,724
07/17/2015 58.6 58.6 58.2361 58.34 39,907
07/16/2015 57.92 58.33 57.92 58.32 42,087
07/15/2015 57.89 57.89 57.39 57.42 9,552
07/14/2015 58.11 58.15 57.95 58.15 9,487
07/13/2015 58.13 58.42 58.05 58.05 10,206
07/10/2015 57.61 58 57.31 57.46 24,500
07/09/2015 56.73 57.25 56.3 56.47 22,667
07/08/2015 56.26 56.4116 55.11 55.23 49,090
07/07/2015 57.82 57.92 56.69 57.48 48,613
07/06/2015 59.21 59.26 58.4701 58.65 5,448
07/02/2015 60.93 61.3199 60.547 60.72 4,775
07/01/2015 60.51 60.99 60.4 60.4 5,162
06/30/2015 60.35 60.5499 60.23 60.23 12,725
06/29/2015 59.97 60.25 59.51 59.63 16,062
06/26/2015 61.5 61.5 60.61 60.61 10,196
06/25/2015 61.91 61.91 61.28 61.32 3,428
06/24/2015 62.32 62.66 62.03 62.27 10,051
06/23/2015 62.22 62.4399 62.16 62.27 8,136
06/22/2015 61.64 61.99 61.64 61.79 11,349
06/19/2015 61.23 61.285 61.01 61.01 16,605
06/18/2015 61.38 61.61 61.04 61.61 6,544
06/17/2015 61.19 61.19 60.2601 60.59 10,330
06/16/2015 60.34 60.56 59.83 60.29 8,089
06/15/2015 60.92 60.92 60.0301 60.57 28,422
06/12/2015 61.68 61.7 61.07 61.22 22,432
06/11/2015 61.569 61.63 61.412 61.55 11,006
06/10/2015 61 61.67 61 61.67 18,742
06/09/2015 60.86 61.26 60.86 60.91 52,930
06/08/2015 61.73 61.93 61.48 61.48 72,575
06/05/2015 61.86 61.92 61.4112 61.92 19,057
06/04/2015 62.39 62.39 61.86 61.9425 28,640
06/03/2015 62.51 62.86 62.51 62.71 16,578
06/02/2015 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
*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?