Historical Stock Prices

(ETF)
EEMS 
$45.17
*  
0.22
0.49%
Get EEMS Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 44.9 45.38 44.49 45.17 44,162
12/24/2014 44.79 45.1399 44.32 44.95 70,004
12/23/2014 44.5 44.85 44.06 44.33 29,224
12/22/2014 44.84 45.018 44.58 44.7001 68,538
12/19/2014 45.04 45.04 44.4 44.47 47,172
12/18/2014 44.42 44.76 44.31 44.7328 49,730
12/17/2014 44.09 44.48 43.751 44.09 88,806
12/16/2014 44.77 44.93 44.405 44.55 15,160
12/15/2014 45.5 45.5 44.45 44.703 42,113
12/12/2014 45.36 45.4 45.01 45.19 22,112
12/11/2014 45.89 45.9 45.49 45.73 42,597
12/10/2014 46.36 46.36 45.54 45.815 11,521
12/09/2014 45.75 46.0797 45.57 46.07 45,107
12/08/2014 46.79 46.79 46.0201 46.4 35,717
12/05/2014 46.6 47.24 46.59 47 44,080
12/04/2014 47.33 47.33 46.92 47.23 8,747
12/03/2014 46.8271 47.23 46.8271 47 14,934
12/02/2014 46.67 47.2499 46.67 47.23 4,947
12/01/2014 47 47 46.625 46.76 39,486
11/28/2014 47.51 47.51 47.4799 47.4799 907
11/26/2014 47.97 48.324 47.74 48.32 44,850
11/25/2014 47.9 48 47.38 47.46 11,057
11/24/2014 48.25 48.3 47.72 48.01 10,318
11/21/2014 48.62 48.66 48.0212 48.17 19,521
11/20/2014 47.4948 47.4948 47.4948 47.4948 513
11/19/2014 47.49 47.59 47.08 47.59 17,940
11/18/2014 47.64 47.6999 47.43 47.62 11,363
11/17/2014 47.56 47.56 47.356 47.49 4,335
11/14/2014 47.45 47.79 47.4201 47.75 16,578
11/13/2014 47.47 47.65 47.45 47.47 10,145
11/12/2014 47.511 47.681 47.51 47.681 2,423
11/11/2014 47.32 47.77 47.32 47.77 17,365
11/10/2014 47.16 47.49 47.16 47.329 18,073
11/07/2014 47.01 47.45 46.98 47.02 25,870
11/06/2014 47.09 47.33 47 47 17,835
11/05/2014 47.69 47.74 47.42 47.42 2,178
11/04/2014 47.65 47.715 47.45 47.715 5,167
11/03/2014 47.66 47.8 47.4001 47.7 31,236
10/31/2014 47.96 47.985 47.62 47.73 26,591
10/30/2014 47.936 47.936 47.936 47.936 407
10/29/2014 47.73 48.08 47.51 47.51 5,428
10/28/2014 47.42 47.47 47.42 47.47 459
10/27/2014 47.22 47.24 46.84 47.102 4,166
10/24/2014 47.69 47.71 47.411 47.432 5,073
10/23/2014 47.5 47.849 47.3575 47.45 7,475
10/22/2014 47.61 47.75 47.3 47.3 10,915
10/21/2014 47.46 47.68 47.46 47.6 12,059
10/20/2014 46.24 47.15 46.24 47.15 1,334
10/17/2014 46.68 47.04 46.59 47.04 5,917
10/16/2014 46.4602 46.97 46.18 46.357 37,029
10/15/2014 47.2 47.71 46.2 46.9005 19,287
10/14/2014 47.49 48.09 47.2 47.6 29,449
10/13/2014 47.73 47.73 47.18 47.58 1,827
10/10/2014 48.21 48.76 47.39 47.39 9,167
10/09/2014 48.96 49.48 48.3 48.63 13,362
10/08/2014 48.44 49.1995 48.28 48.8601 14,238
10/07/2014 49.04 49.08 48.36 48.36 28,592
10/06/2014 48.96 49.78 48.7792 48.9 31,314
10/03/2014 48.92 48.92 48.41 48.79 31,548
10/02/2014 48.53 48.8308 48.09 48.8308 3,846
10/01/2014 49.15 49.235 48.04 48.04 27,366
09/30/2014 48.7 49.22 48.6401 49.22 16,058
09/29/2014 48.78 50.05 48.08 49.12 28,454
09/26/2014 49.58 49.91 49.58 49.91 8,660
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?