EEME

iShares MSCI Emerging Markets EMEA Index Fund Historical Stock Prices

$50.87
*  
unch
unch
Get EEME Alerts
*Delayed - data as of Sep. 16, 2014 12:38 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:38  52 N/A N/A  50.87 0
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
07/29/2014 54.4999 54.4999 54.4999 54.4999 00
07/28/2014 53.04 54.4999 52.95 54.4999 3,515
07/25/2014 54.16 54.16 53.7 53.7 2,611
07/24/2014 54.17 54.17 54.17 54.17 00
07/23/2014 54.17 54.17 54.17 54.17 00
07/22/2014 54.19 54.19 54.17 54.17 1,029
07/21/2014 53.306 54.45 52.6001 54.19 2,538
07/18/2014 52.817 52.817 52.817 52.817 263
07/17/2014 53.5 53.9802 53.5 53.9802 902
07/16/2014 54.306 54.306 53.45 53.45 425
07/15/2014 54.5 54.5 54 54.5 1,875
07/14/2014 54.46 54.93 54.18 54.24 7,530
07/11/2014 52.54 53.31 52.52 53.285 3,246
07/10/2014 54.79 54.79 54.09 54.2 3,070
07/09/2014 54.75 54.75 53.799 54.63 5,201
07/08/2014 54.7799 54.7799 54.7799 54.7799 218
07/07/2014 54.82 54.82 54.82 54.82 258
07/03/2014 53.34 53.52 52.82 53.11 445
07/02/2014 53.79 53.79 53.37 53.37 928
07/01/2014 54.98 54.98 53.01 54.2 10,432
06/30/2014 54 54.88 53.98 54.88 1,025
06/27/2014 54.784 54.784 54.784 54.784 00
06/26/2014 54.784 54.784 54.784 54.784 139
06/25/2014 54.1 54.1 54.1 54.1 142
06/24/2014 54.6 54.6 54.2 54.33 3,319
06/23/2014 54.75 55.775 53.99 54.3 4,619
06/20/2014 54.01 54.94 54.01 54.71 1,891
06/19/2014 54.11 54.9 54.11 54.27 4,862
06/18/2014 54.09 54.09 54.09 54.09 238
06/17/2014 54.25 54.25 53.19 53.34 2,818
06/16/2014 55.37 55.37 53.72 53.89 1,596
06/13/2014 53.89 54.29 53.5 53.5 3,888
06/12/2014 54.2599 54.2599 54.2599 54.2599 122
06/11/2014 54 54.04 54 54 936
06/10/2014 54.0001 54.0001 54.0001 54.0001 109
06/09/2014 54.05 54.17 54.0126 54.15 2,587
06/06/2014 53.5601 54.2 53.5601 53.8898 2,088
06/05/2014 53.66 53.71 53.66 53.71 1,416
06/04/2014 52.8 53.06 52.8 53.06 1,300
06/03/2014 53 53 52.89 52.89 1,059
06/02/2014 52.61 54.07 52.61 52.89 4,607
05/30/2014 53.62 53.62 52.8 52.8 3,453
05/29/2014 54 54.068 53.7 54.068 1,739
05/28/2014 53.19 53.19 52.8432 52.8432 1,505
05/27/2014 54.01 54.01 53.23 53.23 646
05/23/2014 54.01 54.01 54.01 54.01 133
05/22/2014 53.844 54.1156 53.844 54.02 4,991
05/21/2014 53.0796 53.0796 53.0796 53.0796 00
05/20/2014 53.0796 53.0796 53.0796 53.0796 1,310
05/19/2014 52.37 53.21 52.37 53.21 219
05/16/2014 52.39 52.39 52.39 52.39 00
05/15/2014 53.04 53.04 52.25 52.39 1,614
05/14/2014 52.42 52.44 52.42 52.44 526
05/13/2014 51.96 52.55 51.96 52.52 1,086
05/12/2014 52.39 52.39 52.29 52.29 1,870
05/09/2014 52.01 52.02 51.9913 51.9913 542
05/08/2014 51.52 52.3 51.52 52.3 1,615
05/07/2014 50.59 50.59 50.59 50.59 00
05/06/2014 50.175 50.59 50.175 50.59 1,801
05/05/2014 49.73 50 49.72 50 2,305
05/02/2014 50.8 50.96 49.99 50.7499 4,772
05/01/2014 51.1 51.1 50.24 50.75 2,493
04/30/2014 49.9 49.9 49.9 49.9 00
04/29/2014 49.73 49.9 49.73 49.9 468
04/28/2014 50.65 50.65 50.65 50.65 00
04/25/2014 50.65 50.65 50.65 50.65 00
04/24/2014 50.65 50.65 50.65 50.65 00
04/23/2014 50.61 50.65 50.61 50.65 492
04/22/2014 50.847 50.847 50.847 50.847 00
04/21/2014 50.99 50.99 50.847 50.847 428
04/17/2014 49.74 49.74 49.74 49.74 00
04/16/2014 49.76 50.08 49.31 49.74 3,281
04/15/2014 50.15 50.15 48.89 49.55 2,340
04/14/2014 50.39 50.39 50.06 50.06 1,165
04/11/2014 50.36 50.65 50.36 50.65 730
04/10/2014 51.94 51.94 51.79 51.79 287
04/09/2014 51.11 51.91 51 51.91 6,999
04/08/2014 51.32 51.348 51.32 51.348 2,023
04/07/2014 50.98 50.98 50.98 50.98 00
04/04/2014 50.82 50.98 50.71 50.98 3,963
04/03/2014 50.8 50.8 50.8 50.8 384
04/02/2014 51.1336 51.19 50.9497 51.15 6,867
04/01/2014 51.14 51.48 50.71 51.48 2,057
03/31/2014 50.53 51.02 50.348 50.58 35,081
03/28/2014 49.995 50.63 49.5999 50.1599 34,667
03/27/2014 49.47 49.77 49.22 49.7 16,058
03/26/2014 49.18 49.18 49.11 49.11 2,083
03/25/2014 47.5214 47.5214 47.5214 47.5214 00
03/24/2014 47.9399 47.9399 47.5214 47.5214 418
03/21/2014 47.87 47.87 47.87 47.87 904
03/20/2014 47.26 47.26 47.26 47.26 00
03/19/2014 47.26 47.26 47.26 47.26 291
03/18/2014 48.75 49.16 48.72 49.03 1,553
03/17/2014 48.1799 48.1799 47.767 47.767 308
03/14/2014 46.64 47.41 46.64 47.19 1,237
03/13/2014 46.99 46.99 46.99 46.99 841
03/12/2014 47.33 47.69 47.05 47.69 1,192
03/11/2014 48.57 48.57 48.57 48.57 00
03/10/2014 48.75 48.75 48.3 48.57 13,877
03/07/2014 48.91 48.91 48.5 48.5 528
03/06/2014 49.34 49.34 49.34 49.34 383
03/05/2014 49.06 49.06 48.8 48.8 621
03/04/2014 48.69 48.69 48.69 48.69 206
03/03/2014 48.03 48.03 46.65 47.395 38,173
02/28/2014 49.61 49.68 48.94 48.94 17,699
02/27/2014 49.02 49.69 48.01 49.39 69,623
02/26/2014 50.01 50.01 50.01 50.01 418
02/25/2014 49.8483 49.8483 49.43 49.43 451
02/24/2014 49.43 49.43 49.43 49.43 00
02/21/2014 48.77 49.88 48.77 49.43 2,979
02/20/2014 48.4343 48.4343 48.4343 48.4343 00
02/19/2014 49.17 49.22 48.4343 48.4343 4,957
02/18/2014 50.09 50.09 49.63 49.64 7,110
02/14/2014 49.81 50.16 49.6099 50.02 3,043
02/13/2014 49.33 49.33 48.98 48.98 982
02/12/2014 48.83 48.83 48.83 48.83 804
02/11/2014 48.37 48.37 48.37 48.37 00
02/10/2014 48.74 48.74 48.37 48.37 1,493
02/07/2014 48.51 48.66 48.39 48.66 1,268
02/06/2014 48.2799 48.2799 48.2 48.2 533
02/05/2014 47.3 47.3 47.3 47.3 00
02/04/2014 47.08 47.36 47.0799 47.3 2,938
02/03/2014 47.02 47.02 46.39 46.39 604
01/31/2014 46.8 47.63 46.2 47.61 8,400
01/30/2014 47.36 47.36 47.1 47.1 504
01/29/2014 48.74 48.74 46.88 46.88 39,514
01/28/2014 48.855 48.94 48.49 48.77 1,961
01/27/2014 49.28 49.28 48.2 48.81 2,377
01/24/2014 49.73 49.98 49.59 49.59 1,519
01/23/2014 50.1 50.11 49.7 50.05 2,645
01/22/2014 50.34 50.4 50.29 50.29 617
01/21/2014 50.75 50.75 50.32 50.32 645
01/17/2014 50.42 50.48 50.4 50.4 953
01/16/2014 50.43 50.48 50.41 50.45 1,865
01/15/2014 50.59 50.79 50.59 50.79 989
01/14/2014 50.49 50.62 50.49 50.62 673
01/13/2014 51.08 51.08 50.24 50.24 1,250
01/10/2014 50.62 51.06 50.62 50.89 3,988
01/09/2014 50.11 50.1197 50.01 50.09 1,679
01/08/2014 50.24 50.29 50.24 50.29 270
01/07/2014 52.49 52.52 50.7 50.89 11,320
01/06/2014 52.64 52.97 52.189 52.189 3,257
01/03/2014 53.05 53.05 52.9 52.9 1,300
01/02/2014 52.62 56.16 52.1393 52.5 4,853
12/31/2013 52.48 53.48 52.48 53.48 5,577
12/30/2013 52.39 52.5 52.27 52.48 1,758
12/27/2013 51.56 52.16 51.56 52.16 1,640
12/26/2013 52.29 52.29 51.65 51.65 1,444
12/24/2013 52.44 52.44 52.44 52.44 392
12/23/2013 52 52 52 52 00
12/20/2013 52.01 52.01 52 52 627
12/19/2013 50.97 51.76 50.97 51.03 1,722
12/18/2013 51 52.4 51 52.2 1,232
12/17/2013 52.25 52.25 52.25 52.25 264
12/16/2013 51.39 52.14 51.39 52.08 3,882
12/13/2013 51.32 51.32 51.32 51.32 00
12/12/2013 51.31 51.32 51.31 51.32 574
12/11/2013 52.28 52.6 51.86 51.86 1,279
12/10/2013 52.24 52.67 52.24 52.5 735
12/09/2013 51.51 52.67 51.51 52.25 2,879
12/06/2013 52.54 52.65 52.08 52.08 4,491
12/05/2013 50.66 51.1 50.66 51.1 768
12/04/2013 51.46 51.46 51.04 51.35 1,676
12/03/2013 51.28 51.28 51.23 51.23 690
12/02/2013 52.28 52.28 52 52 915
11/29/2013 52.47 52.47 52.4 52.4 300
11/27/2013 52.01 52.01 52.01 52.01 102
11/26/2013 52.75 52.85 52.3197 52.82 1,137
11/25/2013 53.43 54.03 52.92 52.92 6,062
11/22/2013 53.24 53.65 53.04 53.26 10,813
11/21/2013 53.04 53.64 52.96 53 3,241
11/20/2013 53.12 53.43 52.83 53.43 2,842
11/19/2013 53.82 53.82 53.11 53.19 7,581
11/18/2013 54 54.19 53.9 54.09 952
11/15/2013 53.79 53.79 53.79 53.79 100
11/14/2013 51.5 52.97 51.5 52.97 1,585
11/13/2013 50.83 52.14 50.83 51.431 3,492
11/12/2013 52.027 52.027 52.027 52.027 00
11/11/2013 51.56 52.027 51.56 52.027 620
11/08/2013 53.49 53.49 52.1 52.11 2,091
11/07/2013 53.6 53.6 53.6 53.6 2,000
11/06/2013 54.81 54.93 53.652 53.652 11,128
11/05/2013 55.03 55.3 54.908 54.92 2,038
11/04/2013 55.62 55.62 55.62 55.62 151
11/01/2013 55.03 55.03 55.03 55.03 100
10/31/2013 57.5 57.5 55.29 55.3 2,815
10/30/2013 56.9 57.49 55.63 55.89 2,054
10/29/2013 57.95 57.95 56.32 56.41 3,370
10/28/2013 56.1422 57.9999 56.1422 56.32 1,745
10/25/2013 56.26 56.26 56.26 56.26 00
10/24/2013 56.98 56.98 56.23 56.26 2,714
10/23/2013 58.65 58.6999 56.12 56.72 868
10/22/2013 57.74 57.77 57.74 57.75 2,584
10/21/2013 57.74 57.7499 56.999 56.999 2,472
10/18/2013 57.89 57.89 57.89 57.89 100
10/17/2013 57.88 57.89 57.88 57.88 1,332
10/16/2013 56 58.1 56 57.75 1,798
10/15/2013 55.64 55.64 55.64 55.64 100
10/14/2013 55.64 55.645 55.64 55.645 1,127
10/11/2013 55.29 55.29 54.1 54.101 998
10/10/2013 55.63 55.65 55.62 55.6499 4,208
10/09/2013 55.27 55.64 55.27 55.64 200
10/08/2013 55.57 55.57 55.57 55.57 800
10/07/2013 53.1889 53.1889 53.1889 53.1889 399
10/04/2013 52.82 52.82 52.82 52.82 00
10/03/2013 55.44 55.44 52.82 52.82 597
10/02/2013 55.6 55.6 53.69 53.8 6,200
10/01/2013 55.6 55.6 54.5 54.8 7,719
09/30/2013 55.46 55.46 52.76 52.79 1,350
09/27/2013 55.1 55.998 55.1 55.888 4,683
09/26/2013 55.4 55.4 55.4 55.4 200
09/25/2013 55.5 55.99 55.25 55.25 3,237
09/24/2013 54.64 55.43 54.64 55.42 2,800
09/23/2013 55.1 55.1 54.9999 54.9999 500
09/20/2013 55.0001 55.0001 55 55.0001 401
09/19/2013 56.5 56.5 56 56 500
09/18/2013 54.25 56.81 52.83 56.81 2,918
09/17/2013 53.81 54.55 53.79 54.54 2,806
09/16/2013 54.21 54.282 54.21 54.2599 1,084
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?