ProShares UltraShort MSCI Emerging Markets Historical Stock Prices

(ETF)
EEV 
$20.58
*  
0.19
0.91%
Get EEV Alerts
*Delayed - data as of Jul. 29, 2015 10:47 ET  -  Find a broker to begin trading EEV now


Community Rating:
View:    EEV 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-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.
10:47  20.69  20.77  20.53  20.58 14,260
07/28/2015 20.92 21.1544 20.77 20.77 81,113
07/27/2015 21.16 21.33 20.99 21.22 134,518
07/24/2015 20.2 20.65 20.2 20.42 85,880
07/23/2015 19.51 19.91 19.51 19.8999 33,848
07/22/2015 19.34 19.52 19.2932 19.5 50,109
07/21/2015 18.81 18.98 18.81 18.98 29,544
07/20/2015 19.08 19.2399 18.92 18.97 18,472
07/17/2015 18.63 18.7995 18.63 18.72 18,981
07/16/2015 18.73 18.83 18.64 18.69 52,427
07/15/2015 18.97 19.2 18.97 19.16 54,781
07/14/2015 18.98 19.01 18.73 18.7499 166,423
07/13/2015 18.84 18.86 18.75 18.82 32,233
07/10/2015 19.09 19.34 18.9601 19.08 134,677
07/09/2015 19.64 20.09 19.49 20.07 192,448
07/08/2015 20.58 20.9595 20.4565 20.92 135,257
07/07/2015 19.69 20.2199 19.51 19.56 105,794
07/06/2015 18.96 19.109 18.77 19 95,834
07/02/2015 17.93 18.01 17.78 17.9501 60,994
07/01/2015 17.93 18.23 17.834 18.14 38,676
06/30/2015 18.05 18.26 18.018 18.136 47,354
06/29/2015 18.48 18.73 18.33 18.73 163,537
06/26/2015 17.93 17.98 17.72 17.9 132,863
06/25/2015 17.41 17.58 17.41 17.57 5,827
06/24/2015 17.2199 17.43 17.2199 17.39 24,361
06/23/2015 17.4 17.4 17.2199 17.221 16,555
06/22/2015 17.55 17.605 17.42 17.59 42,629
06/19/2015 17.968 18.0201 17.82 18.02 51,677
06/18/2015 17.83 17.88 17.65 17.76 33,735
06/17/2015 18.34 18.53 17.91 18.11 146,288
06/16/2015 18.49 18.5 18.28 18.33 35,017
06/15/2015 18.37 18.4398 18.31 18.332 28,312
06/12/2015 17.93 18.0198 17.91 17.92 10,966
06/11/2015 17.89 18.04 17.8826 17.89 39,958
06/10/2015 17.97 17.97 17.7302 17.79 48,815
06/09/2015 18.23 18.34 18.2101 18.31 31,056
06/08/2015 18.02 18.1173 18.01 18.05 29,278
06/05/2015 18.17 18.25 17.9101 18.1 156,361
06/04/2015 17.71 17.91 17.58 17.9 50,655
06/03/2015 17.36 17.42 17.2901 17.42 19,865
06/02/2015 17.38 17.38 17.0801 17.23 42,338
06/01/2015 17.21 17.3971 17.2 17.35 24,190
05/29/2015 16.95 17.27 16.95 17.24 52,189
05/28/2015 16.98 17.0599 16.882 16.91 21,550
05/27/2015 16.75 16.7778 16.4551 16.46 71,841
05/26/2015 16.16 16.57 16.16 16.47 35,333
05/22/2015 15.93 16.0299 15.93 15.97 17,748
05/21/2015 16.18 16.23 16.09 16.1 5,921
05/20/2015 16.01 16.1 15.93 15.97 7,889
05/19/2015 15.94 15.999 15.94 15.94 14,228
05/18/2015 15.859 15.9701 15.858 15.9615 19,964
05/15/2015 15.97 15.98 15.68 15.68 6,110
05/14/2015 15.9 15.9932 15.8701 15.92 21,398
05/13/2015 16.01 16.26 15.99 16.24 7,721
05/12/2015 16.47 16.48 16.269 16.3 31,009
05/11/2015 15.93 16.22 15.89 16.22 39,466
05/08/2015 15.939 16.03 15.77 15.88 39,038
05/07/2015 16.48 16.52 16.3201 16.35 28,400
05/06/2015 15.86 16.35 15.83 16.28 119,458
05/05/2015 15.69 15.9 15.66 15.88 39,689
05/04/2015 15.69 15.69 15.53 15.55 11,390
05/01/2015 15.79 15.91 15.6927 15.7165 22,346
04/30/2015 15.72 15.94 15.72 15.91 22,428
04/29/2015 15.4 15.511 15.3301 15.4552 25,042
04/28/2015 15.11 15.21 15.0365 15.1 11,829
*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?