Historical Stock Prices

(ETF)
EMB 
$109.66
*  
0.01
0.01%
Get EMB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EMB 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 109.76 109.85 109.505 109.66 419,511
07/30/2015 109.18 109.72 108.9501 109.65 995,337
07/29/2015 109 109.31 108.975 109.3 823,411
07/28/2015 108.61 108.79 108.5005 108.74 750,836
07/27/2015 108.59 108.78 108.51 108.55 760,826
07/24/2015 109.32 109.4399 108.9 108.98 641,232
07/23/2015 109.62 109.65 109.3 109.38 480,951
07/22/2015 109.47 109.85 109.47 109.67 508,757
07/21/2015 109.57 109.71 109.48 109.6 744,966
07/20/2015 109.65 109.79 109.5 109.53 452,678
07/17/2015 109.74 109.88 109.54 109.68 551,092
07/16/2015 109.46 109.69 109.37 109.64 676,266
07/15/2015 109.31 109.42 109.27 109.35 934,407
07/14/2015 109.57 109.78 109.3 109.35 1,121,399
07/13/2015 109.78 109.88 109.61 109.71 462,515
07/10/2015 109.91 109.97 109.75 109.88 584,258
07/09/2015 109.34 109.74 109.34 109.47 647,600
07/08/2015 109.55 109.585 109.22 109.22 940,552
07/07/2015 109.44 109.83 109.33 109.43 863,419
07/06/2015 109.85 109.88 109.49 109.51 915,457
07/02/2015 109.75 110.02 109.74 109.97 1,021,612
07/01/2015 109.81 110.05 109.59 109.9 7,283,236
06/30/2015 109.65 110.04 109.65 109.92 788,253
06/29/2015 109.67 109.79 109.355 109.64 595,652
06/26/2015 110.17 110.28 109.86 109.93 723,651
06/25/2015 110.5 110.6 110.17 110.28 515,820
06/24/2015 110.59 110.6091 110.38 110.43 536,131
06/23/2015 110.51 110.57 110.33 110.33 626,760
06/22/2015 110.52 110.53 110.28 110.37 521,522
06/19/2015 110.08 110.35 109.97 110.21 804,890
06/18/2015 109.7 109.95 109.44 109.93 580,827
06/17/2015 108.83 109.38 108.83 109.37 501,430
06/16/2015 108.72 108.92 108.71 108.89 1,126,571
06/15/2015 109.44 109.44 108.87 108.91 809,033
06/12/2015 109.42 109.54 109.35 109.45 610,297
06/11/2015 109.78 109.78 108.98 109.3 679,823
06/10/2015 109.15 109.34 109.01 109.01 528,964
06/09/2015 109.78 109.8 109.39 109.4 758,570
06/08/2015 110 110.06 109.78 109.81 447,879
06/05/2015 110.21 110.32 109.96 110.08 633,050
06/04/2015 110.55 110.95 110.35 110.67 824,923
06/03/2015 111.06 111.18 110.67 110.79 699,207
06/02/2015 111.23 111.3599 111 111.18 529,119
06/01/2015 111.66 111.81 111.19 111.33 849,305
05/29/2015 112.07 112.44 112.03 112.37 563,349
05/28/2015 112.19 112.28 111.98 112.04 469,608
05/27/2015 112.55 112.59 112.32 112.35 373,719
05/26/2015 112.69 112.745 112.5204 112.55 295,772
05/22/2015 112.67 112.89 112.625 112.86 633,930
05/21/2015 112.31 112.78 112.27 112.71 768,585
05/20/2015 112.1 112.2799 111.91 112.11 849,728
05/19/2015 112.41 112.4112 111.99 112.01 638,951
05/18/2015 113.04 113.04 112.49 112.56 1,375,135
05/15/2015 112.39 112.85 112.35 112.85 479,725
05/14/2015 111.94 112.29 111.93 112.29 679,763
05/13/2015 112.3 112.4 111.8876 111.92 811,207
05/12/2015 111.75 112.05 111.6 111.8 752,165
05/11/2015 112.88 112.99 112.231 112.4 1,393,878
05/08/2015 112.6 112.95 112.59 112.92 911,530
05/07/2015 112.27 112.37 112.09 112.3 488,209
05/06/2015 112.53 112.62 112.39 112.47 476,080
05/05/2015 112.69 112.69 112.3607 112.5 529,058
05/04/2015 112.8 112.8 112.66 112.67 316,423
05/01/2015 112.68 112.98 112.345 112.83 831,239
04/30/2015 113.32 113.32 112.9701 113.12 455,450
*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?