EEME

iShares MSCI Emerging Markets EMEA Index Fund Historical Stock Prices

$48.62
*  
unch
unch
Get EEME Alerts
*Delayed - data as of Oct. 31, 2014 9:59 ET  -  Find a broker to begin trading EEME now
Exchange: NASDAQ

Community Rating:
View:    EEME Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
9:59  49.73 N/A N/A  48.62 0
10/30/2014 48.62 48.62 48.62 48.62 00
10/29/2014 48.62 48.63 48.62 48.62 465
10/28/2014 47.86 47.86 47.86 47.86 00
10/27/2014 48.5 48.5 47.86 47.86 1,984
10/24/2014 47.8699 47.8699 47.8699 47.8699 291
10/23/2014 47.8599 47.9 47.58 47.9 551
10/22/2014 47.9499 47.9499 47.2601 47.2601 1,545
10/21/2014 48 48 48 48 367
10/20/2014 47.16 47.16 47.128 47.128 2,160
10/17/2014 46.8899 46.8899 46.8899 46.8899 00
10/16/2014 46.8899 46.8899 46.8899 46.8899 00
10/15/2014 47 47 46.1686 46.8899 2,282
10/14/2014 47.613 47.613 47.613 47.613 259
10/13/2014 47.33 47.42 47.28 47.42 10,461
10/10/2014 46.842 49.06 46.68 49.0599 805
10/09/2014 47.62 47.62 47.55 47.55 823
10/08/2014 47.64 47.64 47.64 47.64 249
10/07/2014 48.6865 48.6865 48.6865 48.6865 00
10/06/2014 49.48 49.48 48.35 48.6865 2,166
10/03/2014 47.58 47.925 47.58 47.925 270
10/02/2014 47.58 47.658 47.11 47.45 2,134
10/01/2014 48.69 48.69 48.69 48.69 00
09/30/2014 48.69 48.69 48.69 48.69 00
09/29/2014 48.69 48.69 48.69 48.69 368
09/26/2014 49.05 49.2 49.05 49.2 723
09/25/2014 49.5 49.5 49.5 49.5 216
09/24/2014 49.809 49.809 49.809 49.809 00
09/23/2014 49.96 49.96 49.809 49.809 2,896
09/22/2014 50.46 50.46 49.7921 49.7921 897
09/19/2014 50.99 50.99 50.99 50.99 00
09/18/2014 50.99 50.99 50.99 50.99 111
09/17/2014 51.69 51.69 51.64 51.64 1,446
09/16/2014 51.813 51.813 51.813 51.813 105
09/15/2014 50.94 50.94 50.87 50.87 1,117
09/12/2014 51.64 51.64 51.64 51.64 00
09/11/2014 52.54 52.54 51.62 51.64 780
09/10/2014 52.66 52.66 52.66 52.66 221
09/09/2014 53.3374 53.3374 53.3374 53.3374 00
09/08/2014 53.3374 53.3374 53.3374 53.3374 385
09/05/2014 52.94 52.94 52.94 52.94 00
09/04/2014 52.94 52.94 52.94 52.94 00
09/03/2014 52.985 53.03 52.93 52.94 3,330
09/02/2014 51.61 51.71 51.61 51.71 347
08/29/2014 52.08 52.08 51.4901 51.52 1,908
08/28/2014 53 53 52.3 52.3 862
08/27/2014 53.5 53.5 53.5 53.5 624
08/26/2014 53.89 53.89 53.32 53.32 3,554
08/25/2014 52.72 52.72 52.72 52.72 00
08/22/2014 52.7399 52.7399 52.72 52.72 500
08/21/2014 52.01 52.01 52.01 52.01 00
08/20/2014 52.34 52.34 52.01 52.01 798
08/19/2014 52.5433 52.5433 52.5433 52.5433 382
08/18/2014 52.49 52.5 52.49 52.5 629
08/15/2014 52.45 52.49 52.45 52.49 546
08/14/2014 51.41 51.41 51.41 51.41 00
08/13/2014 51.41 51.41 51.41 51.41 00
08/12/2014 50.78 53.7192 50.78 51.41 1,980
08/11/2014 53.875 53.875 51.33 52.53 1,772
08/08/2014 50.5 51.18 50.5 51.18 450
08/07/2014 51.3499 51.3499 50.3 50.5 2,459
08/06/2014 52.4 53.715 51.22 51.4 8,854
08/05/2014 54.229 54.229 54.229 54.229 300
08/04/2014 52.38 52.6 52.2 52.6 504
08/01/2014 54.03 54.03 53.2 53.24 3,952
07/31/2014 52.71 53.15 52.51 53.0501 1,549
07/30/2014 54.25 54.25 52.89 53.01 4,528
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?