EEME

Historical Stock Prices

$44.8468
*  
0.6442
1.42%
Get EEME Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading EEME 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 45.01 45.01 44.8468 44.8468 341
02/26/2015 45.491 45.491 45.491 45.491 00
02/25/2015 45.45 45.63 45.323 45.491 2,372
02/24/2015 45.24 45.66 45.24 45.66 792
02/23/2015 46 46 44.896 44.896 2,275
02/20/2015 45.11 45.11 45.11 45.11 00
02/19/2015 45.11 45.11 45.11 45.11 00
02/18/2015 45.75 45.75 44.83 45.11 4,375
02/17/2015 45.7 45.82 45.7 45.82 890
02/13/2015 46.36 46.36 45.56 45.5699 1,051
02/12/2015 44.8 44.83 44.8 44.8 840
02/11/2015 43.23 43.8699 43.23 43.8699 907
02/10/2015 44.0201 44.0201 44.0201 44.0201 00
02/09/2015 44.89 44.89 44.0201 44.0201 813
02/06/2015 44.62 44.62 44.2599 44.2799 947
02/05/2015 44.6199 44.6199 44.6199 44.6199 00
02/04/2015 44.6199 44.6199 44.6199 44.6199 00
02/03/2015 44.5 44.6199 44.5 44.6199 874
02/02/2015 42.46 43.52 42.46 43.52 1,928
01/30/2015 42.82 42.99 42.69 42.76 1,612
01/29/2015 43.1 43.1 43.1 43.1 211
01/28/2015 44 44 44 44 00
01/27/2015 43.5522 44 43.5522 44 1,030
01/26/2015 44 44.01 44 44.01 1,445
01/23/2015 45.16 45.16 43.9 43.95 2,773
01/22/2015 43.68 44.35 43.68 44.35 2,004
01/21/2015 43.45 43.45 43.45 43.45 109
01/20/2015 42.03 42.47 42.03 42.47 466
01/16/2015 42.69 42.69 42.69 42.69 00
01/15/2015 42.69 42.69 42.69 42.69 00
01/14/2015 42.69 42.69 42.69 42.69 313
01/13/2015 43.01 43.01 42.48 42.82 493
01/12/2015 42.65 42.65 42.4201 42.4201 407
01/09/2015 42.992 42.992 42.992 42.992 137
01/08/2015 42.72 43.86 42.72 43.86 790
01/07/2015 41.98 42.4499 41.93 42.4499 1,285
01/06/2015 42 42 41.2999 41.4399 5,124
01/05/2015 42.33 42.33 41.2299 41.2299 1,064
01/02/2015 43.45 43.45 43.45 43.45 179
12/31/2014 42.9199 42.9199 42.52 42.52 604
12/30/2014 42.73 43.31 42.73 43.31 1,684
12/29/2014 43.37 43.37 42.51 42.51 3,163
12/26/2014 43.722 43.7499 43.45 43.49 4,705
12/24/2014 43.28 43.28 43.2741 43.2741 927
12/23/2014 42.2201 42.27 42.2201 42.27 542
12/22/2014 44.81 44.81 43.34 43.5694 958
12/19/2014 42.44 42.97 42.44 42.97 382
12/18/2014 43.27 43.27 41.7807 41.85 5,529
12/17/2014 40.894 41.52 40.68 41.52 3,800
12/16/2014 40.99 41 39.14 39.14 1,980
12/15/2014 43.93 43.93 40.897 40.897 2,148
12/12/2014 43.24 43.24 42.22 42.22 18,774
12/11/2014 43.64 43.64 42.9 42.9 2,665
12/10/2014 44.66 44.66 44.14 44.14 1,882
12/09/2014 45.5 45.5 44.6 45.03 2,667
12/08/2014 45.52 45.56 45.5016 45.56 614
12/05/2014 47.35 47.3999 47.1815 47.3999 1,207
12/04/2014 47.24 47.25 47.19 47.2 2,590
12/03/2014 47.42 47.72 47.42 47.45 1,949
12/02/2014 47.27 47.27 47.27 47.27 535
12/01/2014 48.847 48.847 48.847 48.847 00
11/28/2014 49.06 49.06 48.847 48.847 991
11/26/2014 49.1 49.1 49.1 49.1 339
11/25/2014 49.8699 49.8699 49.67 49.67 1,958
11/24/2014 49.56 49.56 49.56 49.56 344
11/21/2014 49.837 49.837 49.837 49.837 170
11/20/2014 48.92 49.01 48.798 49.01 1,177
11/19/2014 48.53 48.7401 48.53 48.7401 568
11/18/2014 48.62 49.13 48.62 49.13 3,225
11/17/2014 48.44 48.4699 48.44 48.4699 1,863
11/14/2014 48.3339 48.44 48.3339 48.44 819
11/13/2014 47.64 47.98 47.53 47.53 1,101
11/12/2014 47.66 47.66 47.66 47.66 00
11/11/2014 47.66 47.66 47.66 47.66 469
11/10/2014 49.39 49.39 49.39 49.39 254
11/07/2014 47.16 47.16 47.16 47.16 00
11/06/2014 49.98 49.98 47.16 47.16 2,126
11/05/2014 48.97 48.97 48.44 48.4999 687
11/04/2014 49.09 49.09 48.76 48.82 3,332
11/03/2014 49.501 49.64 49.09 49.64 3,039
10/31/2014 49.29 49.29 49 49 1,852
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
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
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?