EMEY

iShares MSCI Emerging Markets Energy Sector Capped Index Fund Historical Stock Prices

$32.3901
*  
unch
unch
Get EMEY Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading EMEY now
Exchange: NASDAQ

Community Rating:
View:    EMEY Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  32.12 N/A N/A  32.3901 0
05/01/2015 32.3901 32.3901 32.3901 32.3901 00
04/30/2015 32.3901 32.3901 32.3901 32.3901 00
04/29/2015 32.3901 32.3901 32.3901 32.3901 00
04/28/2015 32.3901 32.3901 32.3901 32.3901 00
04/27/2015 32.3901 32.3901 32.3901 32.3901 00
04/24/2015 32.3901 32.3901 32.3901 32.3901 161
04/23/2015 32.33 32.46 32.33 32.46 430
04/22/2015 31.84 32.02 31.84 32.02 953
04/21/2015 31.874 31.874 31.874 31.874 422
04/20/2015 31.59 31.6 31.59 31.59 10,352
04/17/2015 32.43 32.43 31.684 32.08 1,300
04/16/2015 32.6 33 32.6 33 3,672
04/15/2015 31.6101 32.07 31.6101 32.07 376
04/14/2015 31.3166 31.3166 31.3166 31.3166 00
04/13/2015 31.1462 31.41 31.1462 31.3166 2,079
04/10/2015 31.12 31.1699 30.79 31.1699 635
04/09/2015 31.47 31.47 31.47 31.47 200
04/08/2015 29.968 29.968 29.968 29.968 00
04/07/2015 29.8799 29.97 29.8599 29.968 3,400
04/06/2015 29.595 29.909 29.59 29.636 6,764
04/02/2015 28.9127 28.9127 28.8927 28.8927 210
04/01/2015 27.73 27.73 27.73 27.73 00
03/31/2015 27.73 27.73 27.73 27.73 00
03/30/2015 27.73 27.73 27.72 27.73 1,000
03/27/2015 27.21 27.21 27.21 27.21 00
03/26/2015 27.21 27.21 27.21 27.21 00
03/25/2015 27.21 27.21 27.21 27.21 00
03/24/2015 27.21 27.21 27.21 27.21 00
03/23/2015 27.21 27.21 27.2 27.21 1,000
03/20/2015 26.95 26.95 26.95 26.95 00
03/19/2015 27 27 26.95 26.95 925
03/18/2015 27.14 27.14 27.13 27.14 1,000
03/17/2015 26.42 26.42 26.42 26.42 00
03/16/2015 26.42 26.42 26.42 26.42 00
03/13/2015 26.22 26.42 26.21 26.42 712
03/12/2015 27.79 27.79 27.79 27.79 00
03/11/2015 27.79 27.79 27.79 27.79 00
03/10/2015 27.79 27.79 27.79 27.79 00
03/09/2015 27.79 27.79 27.79 27.79 00
03/06/2015 28.12 28.12 27.79 27.79 1,292
03/05/2015 27.96 27.96 27.96 27.96 180
03/04/2015 28.66 28.66 28.25 28.25 1,943
03/03/2015 28.67 28.67 28.67 28.67 320
03/02/2015 28.85 28.85 28.85 28.85 00
02/27/2015 28.85 28.85 28.85 28.85 00
02/26/2015 28.85 28.85 28.85 28.85 00
02/25/2015 28.85 28.85 28.85 28.85 00
02/24/2015 28.874 28.874 28.61 28.85 408
02/23/2015 28.83 28.83 28.83 28.83 100
02/20/2015 29.28 29.28 29.28 29.28 130
02/19/2015 28.6301 29.3099 28.6301 29.26 764
02/18/2015 29.26 29.26 29.26 29.26 219
02/17/2015 29.18 29.18 29.18 29.18 00
02/13/2015 29.2 29.2 29.18 29.18 500
02/12/2015 28.39 28.39 28.38 28.38 1,180
02/11/2015 28.1 28.1 28.1 28.1 00
02/10/2015 28.6 28.6 28.1 28.1 680
02/09/2015 28.47 28.47 28.47 28.47 00
02/06/2015 28.48 28.48 28.47 28.47 281
02/05/2015 28.4624 28.4624 28.4624 28.4624 165
02/04/2015 28.72 28.72 28.4714 28.65 631
02/03/2015 27.99 28.7048 27.97 28.7048 1,441
02/02/2015 26.9099 26.9099 26.9099 26.9099 00
*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?