Ishares MSCI Emerging Markets Small Cap Index Fund Historical Stock Prices

(ETF)
EEMS 
$49.16
*  
0.796
 negative 
1.65%
Get EEMS Alerts
*Delayed - data as of Apr. 16, 2014 13:49 ET 


Community Rating:
View:    EEMS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:49  47.89  49.16  48.4894  49.16 605
04/15/2014 48.66 48.66 47.87 48.364 30,818
04/14/2014 49.36 49.36 48.56 48.6488 2,972
04/11/2014 49.15 49.15 48.62 48.989 6,277
04/10/2014 49.36 49.45 48.79 48.79 8,124
04/09/2014 49.23 49.48 49.1 49.31 10,677
04/08/2014 49.14 49.14 49.14 49.14 3,307
04/07/2014 48.75 49.089 48.62 48.735 12,002
04/04/2014 49.08 49.1275 48.77 48.88 2,806
04/03/2014 48.704 48.769 48.45 48.745 3,046
04/02/2014 48.54 48.94 48.4 48.7601 2,755
04/01/2014 48.4 48.8496 48.4 48.74 11,406
03/31/2014 48.4 48.4 48.15 48.35 2,026
03/28/2014 47.32 48.0099 47.32 47.82 8,631
03/27/2014 47.5 47.78 47.29 47.63 11,168
03/26/2014 48.1634 48.1634 47.56 47.8499 9,702
03/25/2014 47.02 47.84 47.02 47.62 5,268
03/24/2014 47.95 47.95 47.08 47.28 9,492
03/21/2014 47.749 47.749 47.666 47.666 719
03/20/2014 47.64 47.64 47.19 47.449 1,950
03/19/2014 47.7109 47.8001 47.682 47.682 903
03/18/2014 47.89 48.28 47.89 48.11 3,501
03/17/2014 47.525 47.63 47.49 47.63 1,529
03/14/2014 47.35 47.44 47.15 47.15 1,533
03/13/2014 47.09 47.09 46.73 46.73 19,243
03/12/2014 46.825 47.77 46.82 47.53 4,436
03/11/2014 47.8 48.0499 47.32 47.32 28,833
03/10/2014 47.83 47.83 47.11 47.79 37,888
03/07/2014 47.84 47.98 47.2 47.38 41,868
03/06/2014 47.4 48.2799 47.4 48.22 18,394
03/05/2014 47.379 47.4 47.29 47.4 5,102
03/04/2014 47 47.26 46.8114 47.26 22,852
03/03/2014 46.654 46.739 46.5 46.739 4,399
02/28/2014 47 47 46.65 46.88 15,087
02/27/2014 46.45 46.94 46.44 46.94 16,943
02/26/2014 46.31 46.96 46.3 46.45 25,234
02/25/2014 46.8964 46.8964 46.34 46.34 5,738
02/24/2014 46.9 46.979 46.6901 46.7001 2,284
02/21/2014 46.82 46.98 46.66 46.69 2,247
02/20/2014 46.82 46.87 46.43 46.71 1,584
02/19/2014 46.1 46.93 46.1 46.22 9,311
02/18/2014 46.7 46.9752 46.3 46.41 31,031
02/14/2014 46.42 46.88 46.42 46.8 1,295
02/13/2014 46.13 46.5499 45.9 46.4 13,478
02/12/2014 46.9458 46.9458 46.28 46.28 9,259
02/11/2014 45.78 46.5 45.72 46.3 6,434
02/10/2014 45.19 46.0173 45.19 45.55 9,596
02/07/2014 45.8 46.22 45.588 45.69 6,855
02/06/2014 44.54 45.44 44.54 45.3635 38,806
02/05/2014 44.205 45.29 44.19 45.29 2,413
02/04/2014 44.42 45.37 44.28 45.36 13,590
02/03/2014 44.21 45.2799 44.21 44.43 37,483
01/31/2014 44.82 45.329 44.5552 45.03 29,218
01/30/2014 44.97 45.91 44.8518 44.8824 12,209
01/29/2014 45.19 45.64 44.771 44.87 6,607
01/28/2014 44.33 45.38 44.26 45.331 14,919
01/27/2014 45.99 45.99 44.95 45 3,379
01/24/2014 45.8 45.88 45.2201 45.62 55,189
01/23/2014 47.2699 47.2699 46.078 46.255 5,408
01/22/2014 47.3199 47.3199 46.86 47.14 4,061
01/21/2014 47.57 47.57 46.81 46.92 95,817
01/17/2014 47.17 47.17 46.8 47.1136 18,750
01/16/2014 47.35 47.39 46.97 47.06 15,216
01/15/2014 47.05 47.23 47.05 47.1 2,379
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 your brokers before you trade


Want to trade FX?