Historical Stock Prices

(ETF)
EEMO 
$14.7085
*  
unch
unch
Get EEMO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EEMO now


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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 14.7085 14.7085 14.7085 14.7085 00
12/01/2016 14.7085 14.7085 14.7085 14.7085 286
11/30/2016 14.5229 14.5229 14.5229 14.5229 00
11/29/2016 14.5229 14.5229 14.5229 14.5229 00
11/28/2016 14.5229 14.5229 14.5229 14.5229 00
11/25/2016 14.5229 14.5229 14.5229 14.5229 1,000
11/23/2016 14.8 14.8 14.8 14.8 00
11/22/2016 14.85 14.85 14.8 14.8 356
11/21/2016 14.85 14.85 14.85 14.85 00
11/18/2016 14.85 14.85 14.85 14.85 00
11/17/2016 14.85 14.85 14.85 14.85 00
11/16/2016 14.85 14.85 14.85 14.85 202
11/15/2016 15.1551 15.1551 15.1551 15.1551 00
11/14/2016 15.1551 15.1551 15.1551 15.1551 00
11/11/2016 15.1551 15.1551 15.1551 15.1551 00
11/10/2016 15.3 15.3 15.1551 15.1551 544
11/09/2016 15.6569 15.6569 15.6569 15.6569 00
11/08/2016 15.6569 15.6569 15.6569 15.6569 00
11/07/2016 15.6569 15.6569 15.6569 15.6569 100
11/04/2016 16.123 16.123 16.123 16.123 00
11/03/2016 16.123 16.123 16.123 16.123 00
11/02/2016 16.123 16.123 16.123 16.123 00
11/01/2016 16.123 16.123 16.123 16.123 00
10/31/2016 16.123 16.123 16.123 16.123 00
10/28/2016 16.123 16.123 16.123 16.123 00
10/27/2016 16.123 16.123 16.123 16.123 00
10/26/2016 16.123 16.123 16.123 16.123 00
10/25/2016 16.123 16.123 16.123 16.123 00
10/24/2016 16.123 16.123 16.123 16.123 00
10/21/2016 16.123 16.123 16.123 16.123 00
10/20/2016 16.123 16.123 16.123 16.123 00
10/19/2016 16.123 16.123 16.123 16.123 00
10/18/2016 16.123 16.123 16.123 16.123 00
10/17/2016 16.123 16.123 16.123 16.123 00
10/14/2016 16.123 16.123 16.123 16.123 00
10/13/2016 16.123 16.123 16.123 16.123 00
10/12/2016 16.123 16.123 16.123 16.123 00
10/11/2016 16.123 16.123 16.123 16.123 00
10/10/2016 16.123 16.123 16.123 16.123 00
10/07/2016 16.123 16.123 16.123 16.123 00
10/06/2016 16.123 16.123 16.123 16.123 00
10/05/2016 16.123 16.123 16.123 16.123 00
10/04/2016 16.123 16.123 16.123 16.123 00
10/03/2016 16.123 16.123 16.123 16.123 00
09/30/2016 16.123 16.123 16.123 16.123 00
09/29/2016 16.123 16.123 16.123 16.123 00
09/28/2016 16.123 16.123 16.123 16.123 00
09/27/2016 16.123 16.123 16.123 16.123 00
09/26/2016 16.123 16.123 16.123 16.123 00
09/23/2016 16.123 16.123 16.123 16.123 00
09/22/2016 16.123 16.123 16.123 16.123 00
09/21/2016 16.123 16.123 16.123 16.123 00
09/20/2016 16.123 16.123 16.123 16.123 00
09/19/2016 16.123 16.123 16.123 16.123 00
09/16/2016 16.123 16.123 16.123 16.123 00
09/15/2016 16.123 16.123 16.123 16.123 00
09/14/2016 16.123 16.123 16.123 16.123 00
09/13/2016 16.123 16.123 16.123 16.123 00
09/12/2016 16.123 16.123 16.123 16.123 00
09/09/2016 16.123 16.123 16.123 16.123 00
09/08/2016 16.123 16.123 16.123 16.123 900
09/07/2016 15.86 15.86 15.86 15.86 00
09/06/2016 15.86 15.86 15.86 15.86 00
09/02/2016 15.86 15.86 15.86 15.86 00
*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?