Ishares MSCI Emerging Markets Small Cap Index Fund Historical Stock Prices

(ETF)
EEMS 
$51.41
*  
0.39
0.76%
Get EEMS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading EEMS 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 04-FEB-2015 TO 04-MAY-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  51.31  51.59  51.24  51.41 21,035
05/04/2015 51.59 51.59 51.24 51.41 21,035
05/01/2015 51.59 51.59 51 51.02 13,114
04/30/2015 51.56 51.56 51.045 51.1 29,988
04/29/2015 51.556 51.573 51.49 51.56 1,944
04/28/2015 51.93 51.99 51.41 51.45 6,906
04/27/2015 51.15 51.48 51.15 51.19 28,876
04/24/2015 51.13 51.18 50.73 50.76 25,330
04/23/2015 50.74 51.17 50.7 51.17 36,142
04/22/2015 50.49 50.88 50.2 50.83 31,815
04/21/2015 50.39 50.44 50.22 50.24 17,305
04/20/2015 50.2 50.47 50.03 50.15 76,338
04/17/2015 50.85 50.85 50.11 50.23 108,195
04/16/2015 50.86 51.325 50.46 50.85 10,137
04/15/2015 50.6 50.7699 50.299 50.3685 4,612
04/14/2015 50.87 50.87 50.22 50.55 13,344
04/13/2015 50.85 50.85 50.49 50.56 15,244
04/10/2015 50.2 50.48 50.09 50.48 2,760
04/09/2015 50.1 50.43 50.1 50.43 4,218
04/08/2015 49.76 50.15 49.49 50.03 5,807
04/07/2015 48.91 49.28 48.75 49.05 24,470
04/06/2015 49 49.419 49 49.12 9,911
04/02/2015 48.3 48.62 48.3 48.3455 5,116
04/01/2015 47.78 47.78 47.35 47.4 6,319
03/31/2015 47.63 47.63 47.09 47.27 15,353
03/30/2015 47.43 47.5 47.1 47.5 5,405
03/27/2015 46.55 46.79 46.48 46.48 1,949
03/26/2015 46.97 46.97 46.1 46.4422 16,765
03/25/2015 47.13 47.1399 46.6 46.9299 9,766
03/24/2015 47.26 47.26 46.9322 46.9871 5,526
03/23/2015 46.73 47.17 46.414 46.73 9,034
03/20/2015 46.509 46.8 46.37 46.66 7,138
03/19/2015 45.97 46.26 45.9401 46.03 12,840
03/18/2015 45.77 46.7289 45.56 46.46 15,697
03/17/2015 45.9399 45.9399 45.32 45.63 3,220
03/16/2015 45.51 45.9387 45.51 45.61 5,039
03/13/2015 45.74 45.74 45.1101 45.2999 2,456
03/12/2015 46.52 46.52 45.8412 45.95 4,246
03/11/2015 45.52 45.57 45.03 45.5299 9,200
03/10/2015 45.76 45.76 45.4 45.45 9,245
03/09/2015 46.43 46.4435 45.95 46.12 22,793
03/06/2015 46.6 46.6 46.171 46.3599 46,058
03/05/2015 46.93 46.9799 46.55 46.55 18,667
03/04/2015 47.06 47.06 46.73 46.73 4,805
03/03/2015 47.22 47.22 47.0001 47.03 10,233
03/02/2015 47.25 47.3236 47.16 47.3 4,648
02/27/2015 47.13 47.37 47.08 47.23 9,731
02/26/2015 47.25 47.25 47.0065 47.052 5,531
02/25/2015 47.09 47.13 46.9601 46.9601 12,357
02/24/2015 46.81 47.172 46.8 47.06 10,336
02/23/2015 46.49 46.65 46.39 46.56 3,985
02/20/2015 46.578 46.8799 46.578 46.7201 2,623
02/19/2015 46.65 46.7399 46.464 46.49 3,561
02/18/2015 46.05 46.85 46.05 46.85 15,127
02/17/2015 46.87 46.87 46.18 46.19 23,196
02/13/2015 46.68 46.91 46.66 46.9099 7,210
02/12/2015 46.26 46.6299 46.19 46.47 46,146
02/11/2015 45.9124 45.9708 45.48 45.85 12,725
02/10/2015 45.9 46.05 45.6936 45.84 16,780
02/09/2015 45.97 46.0699 45.4 45.74 8,193
02/06/2015 47 47 45.8268 45.99 28,644
02/05/2015 46.57 46.7875 46.26 46.7875 55,957
02/04/2015 46.82 46.86 46.5 46.63 20,416
*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?