Ishares MSCI Emerging Markets Small Cap Index Fund Historical Stock Prices

(ETF)
EEMS 
$44.84
*  
0.12
0.27%
Get EEMS Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading EEMS now


Community Rating:
View:    EEMS Pre-Market
 
 
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 29-APR-2015 TO 30-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  44.36  44.90  44.13  44.84 72,368
07/30/2015 44.35 44.9 44.13 44.84 72,368
07/29/2015 44.6611 45.8 44.1501 44.96 48,839
07/28/2015 44.33 44.69 44.2548 44.62 25,364
07/27/2015 44.71 44.71 43.8 44.03 83,245
07/24/2015 46.22 46.29 45.46 45.62 6,821
07/23/2015 46.25 46.78 46.13 46.42 59,134
07/22/2015 46.97 47.15 46.57 46.57 72,213
07/21/2015 47.32 47.32 46.94 46.97 32,461
07/20/2015 47.59 47.59 46.86 47.2201 55,432
07/17/2015 47.39 47.5585 46.97 47.41 41,589
07/16/2015 46.86 47.3399 46.86 47.15 35,644
07/15/2015 46.96 47.0299 46.4 46.4 85,607
07/14/2015 47 47.3396 47 47.1973 6,009
07/13/2015 46.43 47.4099 46.43 47.03 20,252
07/10/2015 46.24 46.83 46.24 46.59 45,032
07/09/2015 45.8953 45.933 45.1401 45.5 32,084
07/08/2015 44.56 44.7031 43.63 43.8 39,776
07/07/2015 45.85 45.85 44.7766 45.715 75,905
07/06/2015 48.74 50.85 46.59 46.7 32,209
07/02/2015 49.34 50.14 47.7 48.64 6,358
07/01/2015 48.16 48.7625 48.07 48.26 9,954
06/30/2015 48.62 48.62 47.94 48.32 35,080
06/29/2015 48.33 48.33 47.79 47.8 29,901
06/26/2015 49.34 49.3499 48.9219 49.27 19,105
06/25/2015 49.62 49.7 49.57 49.57 10,928
06/24/2015 49.93 50.2 49.8548 49.87 9,974
06/23/2015 50.65 50.65 50.15 50.25 10,550
06/22/2015 50.62 50.62 49.5501 50.17 8,512
06/19/2015 49.9 49.99 49.1 49.6896 3,592
06/18/2015 49.38 50.16 49.3 49.73 40,272
06/17/2015 49.25 49.3999 48.54 49.19 12,758
06/16/2015 48.71 48.8578 48.23 48.64 6,259
06/15/2015 48.69 48.789 48.48 48.75 17,038
06/12/2015 48.77 49.18 48.77 49.18 3,573
06/11/2015 49.75 49.75 49.14 49.235 6,676
06/10/2015 49.5 49.5 49.36 49.36 4,742
06/09/2015 48.91 48.93 48.57 48.58 15,203
06/08/2015 49.75 49.75 49.035 49.25 51,380
06/05/2015 49.595 49.72 49.41 49.45 25,837
06/04/2015 50.09 50.44 49.73 50.03 45,988
06/03/2015 50.678 50.74 50.31 50.48 6,692
06/02/2015 50.5 50.98 50.14 50.94 39,893
06/01/2015 50.885 50.99 50.78 50.98 16,300
05/29/2015 51.09 51.09 50.73 50.96 8,902
05/28/2015 51.12 51.12 50.84 51 4,564
05/27/2015 51.2 51.58 50.85 51.58 40,135
05/26/2015 51.58 51.58 51.06 51.27 17,741
05/22/2015 51.54 51.65 51.3401 51.6 19,248
05/21/2015 51.53 51.53 51.174 51.36 20,165
05/20/2015 51.78 51.8799 51.55 51.86 4,531
05/19/2015 51.61 51.87 51.6 51.82 23,175
05/18/2015 51.87 51.87 51.47 51.48 14,720
05/15/2015 51.37 51.73 50.9901 51.47 26,678
05/14/2015 50.54 51.31 50.54 51.1491 7,620
05/13/2015 50.6 50.62 50.31 50.31 20,681
05/12/2015 50.04 50.26 50 50.19 4,730
05/11/2015 50.61 50.61 50.18 50.18 8,865
05/08/2015 50.35 50.758 50.35 50.65 4,977
05/07/2015 49.79 49.8499 49.67 49.72 12,172
05/06/2015 50.67 50.67 49.96 49.96 4,721
05/05/2015 51.34 51.34 50.49 50.52 21,851
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
*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?