Historical Stock Prices

(ETF)
EEMX 
$53.87
*  
unch
unch
Get EEMX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading EEMX 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 53.87 53.87 53.87 53.87 00
01/12/2017 53.87 53.87 53.87 53.87 769
01/11/2017 53.33 53.56 53.33 53.56 1,800
01/10/2017 52.9499 52.9499 52.9499 52.9499 00
01/09/2017 52.95 52.95 52.9499 52.9499 343
01/06/2017 54.29 54.29 54.29 54.29 00
01/05/2017 54.29 54.29 54.23 54.29 2,865
01/04/2017 52.4699 52.47 52.03 52.0659 1,382
01/03/2017 51.75 51.75 51.75 51.75 00
12/30/2016 51.75 51.75 51.75 51.75 342
12/29/2016 51.7 51.7 51.7 51.7 612
12/28/2016 51.2 51.2 51.2 51.2 00
12/27/2016 51.2 51.2 51.2 51.2 00
12/23/2016 51.2 51.2 51.2 51.2 00
12/22/2016 51.2 51.2 51.2 51.2 00
12/21/2016 51.2 51.2 51.2 51.2 599
12/20/2016 51.8493 51.8493 51.8493 51.8493 00
12/19/2016 51.8493 51.8493 51.8493 51.8493 00
12/16/2016 51.8493 51.8493 51.8493 51.8493 00
12/15/2016 51.8493 51.8493 51.8493 51.8493 00
12/14/2016 51.8493 51.8493 51.8493 51.8493 00
12/13/2016 51.8493 51.8493 51.8493 51.8493 00
12/12/2016 51.8493 51.8493 51.8493 51.8493 00
12/09/2016 51.8493 51.8493 51.8493 51.8493 00
12/08/2016 51.8493 51.8493 51.8493 51.8493 00
12/07/2016 51.8493 51.8493 51.8493 51.8493 00
12/06/2016 51.8493 51.8493 51.8493 51.8493 00
12/05/2016 51.8493 51.8493 51.8493 51.8493 00
12/02/2016 51.8493 51.8493 51.8493 51.8493 00
12/01/2016 51.8493 51.8493 51.8493 51.8493 00
11/30/2016 51.8493 51.8493 51.8493 51.8493 00
11/29/2016 51.8493 51.8493 51.8493 51.8493 00
11/28/2016 51.8493 51.8493 51.8493 51.8493 00
11/25/2016 51.8493 51.8493 51.8493 51.8493 150
11/23/2016 51.69 51.69 51.69 51.69 00
11/22/2016 51.69 51.69 51.69 51.69 00
11/21/2016 51.69 51.69 51.69 51.69 1,100
11/18/2016 51.2311 51.2311 51.2311 51.2311 400
11/17/2016 51.15 51.15 51.15 51.15 00
11/16/2016 51.15 51.15 51.15 51.15 378
11/15/2016 51.96 51.96 51.575 51.575 1,200
11/14/2016 54 54 54 54 00
11/11/2016 54 54 54 54 00
11/10/2016 54 54 54 54 00
11/09/2016 54 54 54 54 500
11/08/2016 54.47 54.47 54.47 54.47 00
11/07/2016 54.47 54.47 54.47 54.47 1,900
11/04/2016 53.75 53.75 53.75 53.75 00
11/03/2016 53.75 53.75 53.75 53.75 00
11/02/2016 53.75 53.75 53.75 53.75 500
11/01/2016 54.21 54.21 54.21 54.21 1,200
10/31/2016 54.61 54.61 54.61 54.61 1,400
10/28/2016 54.3 54.3 53.81 53.81 400
10/27/2016 54.32 54.32 54.32 54.32 200
10/26/2016 54.8 54.8 54.8 54.8 90,927
10/25/2016 52 55.55 52 55.55 2,501
*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?