Historical Stock Prices

(ETF)
EEMS 
$37.39
*  
0.44
1.16%
Get EEMS Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 37.46 37.51 37.34 37.39 15,112
02/04/2016 37.95 38.133 37.6701 37.83 20,425
02/03/2016 37.18 37.8797 36.7801 37.69 185,647
02/02/2016 37.77 37.9099 37.13 37.14 63,752
02/01/2016 38.09 38.17 37.81 37.9401 54,342
01/29/2016 38.005 38.29 37.725 38.1 17,478
01/28/2016 37.36 37.6799 37.2 37.4001 37,503
01/27/2016 37.07 37.362 36.81 36.83 58,376
01/26/2016 37.16 37.6599 37.16 37.4 27,315
01/25/2016 37.626 37.6499 37 37 57,345
01/22/2016 37.22 37.58 37.22 37.47 12,578
01/21/2016 36.46 37.2499 36.3214 36.98 128,907
01/20/2016 36.77 36.77 35.9101 36.52 18,330
01/19/2016 37.41 37.43 37.0953 37.19 64,516
01/15/2016 36.57 36.7189 36.12 36.4 31,286
01/14/2016 37.65 38.14 37.5625 37.95 21,865
01/13/2016 38.19 38.26 37.5717 37.59 15,256
01/12/2016 38.2 38.249 37.86 38.12 30,573
01/11/2016 38.5 38.5 37.93 38.27 38,089
01/08/2016 38.924 39.16 38.33 38.33 14,419
01/07/2016 38.93 39.3599 38.5 38.55 134,915
01/06/2016 39.75 39.96 39.6157 39.8 30,581
01/05/2016 40.16 40.349 40.075 40.22 17,059
01/04/2016 40.07 40.1105 39.68 40.07 65,180
12/31/2015 41.16 41.2699 40.89 40.89 24,347
12/30/2015 40.95 41 40.86 40.96 43,592
12/29/2015 41 41.138 40.91 41.11 31,858
12/28/2015 40.77 40.8599 40.62 40.81 112,944
12/24/2015 40.8 41.04 40.57 40.96 17,127
12/23/2015 40.65 41.09 40.65 41.09 48,364
12/22/2015 40.42 40.6311 40.35 40.63 35,448
12/21/2015 40.04 40.47 39.13 40.4499 46,686
12/18/2015 42.06 42.06 40.505 40.635 63,002
12/17/2015 40.73 40.77 40.49 40.65 20,516
12/16/2015 40.66 40.88 40.311 40.66 96,334
12/15/2015 39.87 40.5999 39.87 40.31 46,806
12/14/2015 39.67 39.67 39.041 39.49 69,171
12/11/2015 39.665 39.665 39.19 39.23 83,411
12/10/2015 40.42 40.681 40.26 40.36 38,759
12/09/2015 40.77 41.09 40.54 40.71 62,139
12/08/2015 40.87 41.18 40.85 41.01 50,334
12/07/2015 41.8 41.94 41.5015 41.75 96,246
12/04/2015 41.58 42.47 41.58 42.16 216,089
12/03/2015 41.6 41.85 41.47 41.58 14,311
12/02/2015 42.08 42.13 41.71 41.71 39,844
12/01/2015 42.08 42.18 41.949 42.18 14,061
11/30/2015 41.8 42.025 41.57 41.74 89,219
11/27/2015 42.36 42.36 41.88 42.01 8,252
11/25/2015 42.2901 42.5299 42.2901 42.43 2,794
11/24/2015 42.19 42.73 42.19 42.62 120,292
11/23/2015 42.06 42.4 42.06 42.21 20,302
11/20/2015 42.52 42.55 42.39 42.464 45,793
11/19/2015 42.17 42.173 42.035 42.05 7,295
11/18/2015 41.482 41.82 41.44 41.81 3,105
11/17/2015 41.49 41.7 41.378 41.52 130,148
11/16/2015 41.2 41.76 41.2 41.61 14,468
11/13/2015 41.28 41.28 40.84 40.84 26,678
11/12/2015 41.92 41.92 41.24 41.46 98,888
11/11/2015 41.844 41.94 41.5601 41.94 130,364
11/10/2015 41.61 41.694 41.55 41.6 7,182
11/09/2015 42.15 42.178 41.43 41.43 167,117
11/06/2015 42.68 42.96 42.4345 42.68 155,808
11/05/2015 43.05 43.2999 42.7601 43.19 192,612
*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?