Historical Stock Prices

(ETF)
EEMV 
$55.49
*  
0.57
1.04%
Get EEMV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EEMV 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 30-APR-2015 TO 31-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.
07/31/2015 55.46 55.7299 55.35 55.49 360,332
07/30/2015 54.8 54.97 54.66 54.92 314,414
07/29/2015 55.03 55.46 54.8 55.28 277,626
07/28/2015 55.1 55.1 54.69 54.99 589,818
07/27/2015 54.85 54.85 54.4636 54.59 626,869
07/24/2015 55.8 55.8 55.215 55.4 249,431
07/23/2015 56.21 56.334 55.9 55.97 380,212
07/22/2015 56.43 56.51 56.02 56.1 489,439
07/21/2015 56.79 56.9096 56.6801 56.73 263,966
07/20/2015 56.84 56.84 56.36 56.69 818,798
07/17/2015 57.08 57.08 56.85 56.96 335,681
07/16/2015 56.92 57.13 56.71 57.09 413,690
07/15/2015 56.7 56.84 56.5 56.57 259,928
07/14/2015 56.76 57.02 56.681 56.95 791,934
07/13/2015 56.2 56.89 56.2 56.76 675,698
07/10/2015 56.05 56.82 56.05 56.45 480,218
07/09/2015 55.38 56.08 55.38 55.5 720,932
07/08/2015 55.94 55.94 54.81 54.84 727,872
07/07/2015 56.41 56.41 55.5151 56.26 381,480
07/06/2015 57.47 57.47 56.76 56.97 231,830
07/02/2015 58.03 58.21 57.86 58.05 312,421
07/01/2015 57.95 58.1 57.6001 57.74 323,934
06/30/2015 58.14 58.19 57.549 57.68 345,184
06/29/2015 57.44 57.44 56.97 56.98 626,411
06/26/2015 57.96 58.18 57.8024 57.89 449,686
06/25/2015 58.54 58.54 58.1901 58.24 348,956
06/24/2015 59.2 59.2399 58.85 58.96 235,941
06/23/2015 59.04 59.18 58.91 59.18 437,384
06/22/2015 58.83 58.999 58.7201 58.77 203,856
06/19/2015 58.55 58.61 58.27 58.32 519,458
06/18/2015 58.61 58.87 58.4401 58.71 505,057
06/17/2015 57.93 58.3599 57.61 58.18 473,865
06/16/2015 57.76 58.02 57.74 57.98 734,749
06/15/2015 57.93 57.9399 57.65 57.88 210,276
06/12/2015 58.3 58.35 58.155 58.33 504,492
06/11/2015 58.47 58.5 58.25 58.4 372,368
06/10/2015 58.18 58.76 58.18 58.61 747,095
06/09/2015 58.11 58.11 57.8115 57.89 363,843
06/08/2015 58.39 58.55 58.23 58.35 432,856
06/05/2015 58.46 58.56 58.17 58.38 243,871
06/04/2015 59 59 58.54 58.6 303,693
06/03/2015 59.53 59.61 59.3 59.46 275,466
06/02/2015 59.66 59.9 59.45 59.66 455,131
06/01/2015 60.12 60.12 59.5301 59.61 250,455
05/29/2015 60.49 60.49 60.0324 60.07 396,218
05/28/2015 60.47 60.6 60.16 60.42 743,543
05/27/2015 60.96 61.12 60.7408 61.08 597,979
05/26/2015 61.59 61.62 60.9182 61.11 548,311
05/22/2015 61.9 61.96 61.7 61.82 301,772
05/21/2015 61.55 61.7199 61.39 61.71 196,157
05/20/2015 61.86 62.01 61.5901 61.9 613,806
05/19/2015 62.43 62.43 62.18 62.3 465,336
05/18/2015 62.52 62.52 62.25 62.3 979,383
05/15/2015 62.29 62.56 62.1152 62.56 392,889
05/14/2015 62.19 62.39 62.08 62.3 821,391
05/13/2015 62.17 62.17 61.762 61.84 361,515
05/12/2015 61.41 61.8299 61.41 61.76 526,864
05/11/2015 62.23 62.31 61.75 61.75 257,036
05/08/2015 62.25 62.539 62.16 62.3 283,267
05/07/2015 61.48 61.73 61.39 61.73 240,999
05/06/2015 62.48 62.58 61.89 62.01 526,053
05/05/2015 62.62 62.77 62.32 62.35 459,644
05/04/2015 62.6 62.8096 62.5 62.78 287,518
05/01/2015 62.46 62.5492 62.11 62.48 162,087
04/30/2015 62.69 62.69 62.15 62.23 286,965
*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?