EEME

iShares MSCI Emerging Markets EMEA Index Fund Historical Stock Prices

(ETF)
$43.2
*  
unch
unch
Get EEME Alerts
*Delayed - data as of Jul. 6, 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 06-JUL-2014 TO 06-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  46.87  43.20  43.20  43.20 646
07/06/2015 43.2 43.2 43.2 43.2 646
07/02/2015 43.486 43.486 43.01 43.2 1,336
07/01/2015 45 45 44.58 44.58 2,252
06/30/2015 44.99 44.99 44 44.7 2,301
06/29/2015 45.01 48.65 44.01 44.1 3,664
06/26/2015 45 48.2 45 45.2 6,315
06/25/2015 48.2 48.2 48.2 48.2 00
06/24/2015 48.2 48.2 48.2 48.2 00
06/23/2015 48.6 48.6 47.841 48.2 1,331
06/22/2015 48.8 48.8 48.75 48.8 1,035
06/19/2015 47 48.14 47 48.14 310
06/18/2015 44.05 44.05 44.05 44.05 835
06/17/2015 45.02 45.02 45.02 45.02 110
06/16/2015 45 45 44.1 44.1 1,217
06/15/2015 43.5 45.02 43.03 45.02 5,276
06/12/2015 44.8 44.8 43.31 44.8 5,275
06/11/2015 44.46 44.78 44.4 44.78 2,760
06/10/2015 43.62 44.39 43.62 44.39 979
06/09/2015 43.7 44.47 43.7 44.47 227
06/08/2015 42.46 42.46 42.46 42.46 00
06/05/2015 42.5 42.51 42.46 42.46 1,785
06/04/2015 43.65 43.84 43.32 43.61 21,187
06/03/2015 43.53 43.78 43.52 43.78 4,373
06/02/2015 43.541 43.59 43.541 43.59 335
06/01/2015 44.23 45.64 44 44.43 4,822
05/29/2015 44.34 44.34 44.24 44.249 2,476
05/28/2015 44.31 44.33 44.31 44.3101 1,029
05/27/2015 44.641 44.641 44.641 44.641 1,156
05/26/2015 46.52 46.52 46.5 46.5 343
05/22/2015 46.55 46.55 46.55 46.55 00
05/21/2015 47.15 47.15 46.55 46.55 1,446
05/20/2015 47.2299 47.2299 47.2299 47.2299 00
05/19/2015 47.87 47.87 47.2299 47.2299 272
05/18/2015 47.88 47.88 47.88 47.88 00
05/15/2015 47.36 47.88 47.36 47.88 2,596
05/14/2015 46.9301 46.9301 46.9301 46.9301 00
05/13/2015 46.9301 46.9301 46.9301 46.9301 108
05/12/2015 46.6999 46.6999 46.6999 46.6999 339
05/11/2015 47.11 47.11 47.11 47.11 00
05/08/2015 47.07 47.12 46.69 47.11 2,342
05/07/2015 46.41 46.41 46.3601 46.3601 1,734
05/06/2015 46.8 46.8 46.8 46.8 245
05/05/2015 47.09 47.12 46.455 46.86 1,310
05/04/2015 47.01 47.01 46.7 46.96 1,154
05/01/2015 47.81 47.81 46.76 47.13 2,575
04/30/2015 47.25 48.13 47.25 48.13 5,121
04/29/2015 47.81 47.81 47.81 47.81 00
04/28/2015 47.4 48.59 47.4 47.81 1,692
04/27/2015 47.24 47.33 46.91 46.91 1,030
04/24/2015 46.18 46.18 46.18 46.18 00
04/23/2015 46.205 46.205 46.18 46.18 436
04/22/2015 45.9 46.1428 45.7481 46.1428 1,211
04/21/2015 46.01 46.06 45.927 46.01 1,969
04/20/2015 45.9 45.9 45.9 45.9 506
04/17/2015 45.9 45.9 45.9 45.9 00
04/16/2015 45.9 45.9 45.9 45.9 00
04/15/2015 45.9 45.9 45.9 45.9 557
04/14/2015 45.86 45.86 45.86 45.86 00
04/13/2015 45.86 45.86 45.86 45.86 273
04/10/2015 45.66 46 45.64 45.65 3,739
04/09/2015 45.94 45.97 45.91 45.97 885
04/08/2015 45.82 47.16 45.61 45.61 1,173
04/07/2015 45.57 45.57 45.33 45.33 1,427
04/06/2015 44.79 45.85 44.76 45.772 1,902
04/02/2015 43.97 43.97 43.97 43.97 00
04/01/2015 43.71 43.97 43.71 43.97 2,470
03/31/2015 43.32 43.32 43.2999 43.2999 418
03/30/2015 43.3239 43.3239 43.3239 43.3239 208
03/27/2015 42.54 42.734 42.54 42.734 542
03/26/2015 43.55 43.55 43.1 43.1 448
03/25/2015 43.5 43.5 43.471 43.479 1,831
03/24/2015 43.4835 43.4835 43.4835 43.4835 00
03/23/2015 43.4835 43.4835 43.4835 43.4835 253
03/20/2015 42.5 42.79 42.5 42.79 1,229
03/19/2015 42.25 42.25 42.25 42.25 308
03/18/2015 42.27 42.27 42.26 42.26 1,285
03/17/2015 41.71 41.71 41.71 41.71 213
03/16/2015 41.7 41.7 40.94 41.09 1,205
03/13/2015 41.69 41.69 41.69 41.69 00
03/12/2015 41.74 41.74 41.67 41.69 3,912
03/11/2015 42.69 42.69 41.2687 41.7701 2,233
03/10/2015 43.273 43.273 43.273 43.273 00
03/09/2015 43.273 43.273 43.273 43.273 00
03/06/2015 43.16 43.273 43.16 43.273 1,399
03/05/2015 44.4399 44.4399 43.83 43.91 4,366
03/04/2015 43.8 44.11 43.8 44.11 566
03/03/2015 43.95 43.95 43.83 43.83 337
03/02/2015 44.8468 44.8468 44.8468 44.8468 00
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
*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?