Historical Stock Prices

(ETF)
EMB 
$111.37
*  
1.15
1.04%
Get EMB Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 110.24 111.46 110.24 111.37 816,379
12/18/2014 110.15 110.541 109.4525 110.22 1,386,794
12/17/2014 107.2 109.12 106.96 108.71 1,149,415
12/16/2014 105.15 106.49 104.94 106.04 2,431,522
12/15/2014 108.04 108.1 106.55 106.7 1,337,826
12/12/2014 109.37 109.37 108.14 108.27 1,168,524
12/11/2014 110.06 110.25 109.67 109.69 1,045,528
12/10/2014 110.76 111.02 110.06 110.28 959,211
12/09/2014 111.23 111.47 110.73 111.34 3,242,198
12/08/2014 112.28 112.28 111.66 111.68 829,049
12/05/2014 113 113.02 112.44 112.49 1,096,808
12/04/2014 112.66 113.17 112.66 112.93 554,463
12/03/2014 112.6 112.99 112.55 112.8 741,915
12/02/2014 112.71 113.079 112.61 112.64 2,422,825
12/01/2014 113.04 113.39 112.66 112.69 3,015,490
11/28/2014 114.39 114.46 113.8 113.8 328,558
11/26/2014 114.23 114.44 114.14 114.44 239,323
11/25/2014 114.09 114.21 113.91 114.06 379,557
11/24/2014 114.05 114.2097 113.97 114.03 938,626
11/21/2014 113.87 114.105 113.73 114.01 583,872
11/20/2014 113.31 113.6 113.232 113.55 808,935
11/19/2014 113.12 113.28 113.12 113.21 417,134
11/18/2014 113.06 113.18 112.89 113.14 425,429
11/17/2014 113.2 113.2 112.9101 112.92 459,727
11/14/2014 113.26 113.37 113.18 113.25 861,100
11/13/2014 113.55 113.55 113.18 113.34 542,403
11/12/2014 113.34 113.44 113.2 113.4 795,773
11/11/2014 113.31 113.41 113.09 113.36 428,512
11/10/2014 113.91 113.91 113.28 113.42 911,942
11/07/2014 113.27 113.6 113.21 113.56 1,174,661
11/06/2014 113.51 113.575 113.26 113.37 1,161,903
11/05/2014 113.48 113.66 113.43 113.45 1,200,367
11/04/2014 113.7 113.87 113.47 113.52 730,293
11/03/2014 114.48 114.48 113.79 113.8 2,478,616
10/31/2014 114.51 114.715 114.41 114.68 590,569
10/30/2014 114.26 114.56 114.26 114.51 347,334
10/29/2014 114.57 114.85 114.11 114.26 724,470
10/28/2014 114.31 114.62 114 114.57 983,337
10/27/2014 114.09 114.31 113.92 114.31 602,112
10/24/2014 114.05 114.18 113.9361 114.09 424,450
10/23/2014 114.24 114.34 114.04 114.04 801,062
10/22/2014 114.07 114.35 114.04 114.2 1,474,729
10/21/2014 114.17 114.21 113.92 113.96 822,668
10/20/2014 114.03 114.21 114.03 114.21 802,802
10/17/2014 113.76 114.09 113.7 113.96 811,602
10/16/2014 112.96 113.39 112.77 113.36 1,408,723
10/15/2014 113.19 113.53 113.02 113.35 867,606
10/14/2014 113.21 113.52 113.185 113.34 1,301,234
10/13/2014 113.36 113.48 113.01 113.06 553,766
10/10/2014 113.47 113.51 113.18 113.21 608,261
10/09/2014 113.76 113.97 113.52 113.55 979,862
10/08/2014 113.19 113.58 113.08 113.56 1,024,802
10/07/2014 113.01 113.2 112.98 113.11 1,023,844
10/06/2014 112.97 113.27 112.949 113.1 778,262
10/03/2014 112.76 112.91 112.57 112.87 608,528
10/02/2014 112.85 112.97 112.59 112.72 964,658
10/01/2014 112.81 113.15 112.64 113.13 5,037,555
09/30/2014 112.83 113.11 112.75 112.85 1,136,810
09/29/2014 113.03 113.07 112.7 112.91 1,220,436
09/26/2014 113.33 113.7 113.31 113.44 887,875
09/25/2014 113.97 114.1399 113.65 113.78 1,003,124
09/24/2014 113.9 114.01 113.8101 113.96 717,419
09/23/2014 113.68 113.79 113.6 113.79 456,112
09/22/2014 113.79 113.795 113.64 113.66 504,938
09/19/2014 113.47 113.64 113.38 113.49 396,613
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 Brokers before you trade

Want to trade FX?