Home > Quotes > EMEY > Historical Prices
EMEY

iShares, Inc. iShares MSCI Emerging Markets Energy Sector Capp Historical Stock Prices

$41.26
*  
0.3879
  negative  
0.95%
Get EMEY Alerts
*Delayed - data as of May 23, 2013 9:59 ET 
Exchange: NASDAQ

Community Rating:
View:    EMEY Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
9:59  41.26  41.26  41.26  41.26 100
05/22/2013 40.8721 40.8721 40.8721 40.8721 00
05/21/2013 40.8721 40.8721 40.8721 40.8721 450
05/20/2013 40.3701 40.3701 40.3701 40.3701 00
05/17/2013 40.3701 40.3701 40.3701 40.3701 00
05/16/2013 40.3701 40.3701 40.3701 40.3701 00
05/15/2013 40.95 40.95 40.3701 40.3701 929
05/14/2013 41.1899 41.1899 41.1899 41.1899 00
05/13/2013 41.14 41.19 41.14 41.1899 800
05/10/2013 41.43 41.43 41.43 41.43 00
05/09/2013 41.43 41.43 41.43 41.43 900
05/08/2013 40.9687 40.9687 40.9687 40.9687 00
05/07/2013 40.9687 40.9687 40.9687 40.9687 00
05/06/2013 40.9687 40.9687 40.9687 40.9687 173
05/03/2013 40.52 40.52 40.52 40.52 00
05/02/2013 40.108 40.52 40.108 40.52 566
05/01/2013 38.48 38.48 38.48 38.48 00
04/30/2013 38.48 38.48 38.48 38.48 00
04/29/2013 38.48 38.48 38.48 38.48 00
04/26/2013 38.48 38.48 38.48 38.48 00
04/25/2013 38.48 38.48 38.48 38.48 00
04/24/2013 38.48 38.48 38.48 38.48 00
04/23/2013 38.48 38.48 38.48 38.48 00
04/22/2013 38.48 38.48 38.48 38.48 00
04/19/2013 38.48 38.48 38.48 38.48 00
04/18/2013 38.48 38.48 38.48 38.48 100
04/17/2013 38.03 38.03 38.03 38.03 100
04/16/2013 38.99 38.99 38.99 38.99 300
04/15/2013 38.95 38.95 38.9324 38.9324 712
04/12/2013 39.8098 39.8098 39.8098 39.8098 200
04/11/2013 39.61 39.61 39.61 39.61 00
04/10/2013 39.61 39.61 39.61 39.61 00
04/09/2013 39.61 39.61 39.61 39.61 00
04/08/2013 39.61 39.61 39.61 39.61 00
04/05/2013 39.61 39.61 39.61 39.61 200
04/04/2013 40.3181 40.3181 40.3181 40.3181 00
04/03/2013 40.3181 40.3181 40.3181 40.3181 00
04/02/2013 40.3181 40.3181 40.3181 40.3181 00
04/01/2013 40.3181 40.3181 40.3181 40.3181 00
03/28/2013 40.45 40.45 40.3181 40.3181 2,544
03/27/2013 40.9 40.9 40.9 40.9 00
03/26/2013 40.9 40.9 40.9 40.9 250
03/25/2013 40.34 40.34 40.34 40.34 250
03/22/2013 40.53 40.53 40.53 40.53 700
03/21/2013 41.2099 41.2099 41.2099 41.2099 00
03/20/2013 41.205 41.2099 41.205 41.2099 200
03/19/2013 41.9201 41.9201 41.9201 41.9201 00
03/18/2013 41.9201 41.9201 41.9201 41.9201 00
03/15/2013 41.9201 41.9201 41.9201 41.9201 115
03/14/2013 42.0099 42.0099 42.0099 42.0099 115
03/13/2013 42.13 42.13 42.13 42.13 00
03/12/2013 42.13 42.13 42.13 42.13 00
03/11/2013 42.13 42.13 42.13 42.13 100
03/08/2013 42.07 42.22 42.07 42.17 1,800
03/07/2013 41.35 41.35 41.35 41.35 00
03/06/2013 41.35 41.35 41.35 41.35 100
03/05/2013 41.039 41.039 41.039 41.039 100
03/04/2013 41.5999 41.5999 41.5999 41.5999 00
03/01/2013 41.5999 41.5999 41.5999 41.5999 00
02/28/2013 41.5999 41.5999 41.5999 41.5999 00
02/27/2013 41.5358 41.5999 41.5358 41.5999 311
02/26/2013 41.16 41.16 41.03 41.09 2,900
02/25/2013 42.11 42.11 42.06 42.1 900
02/22/2013 41.6954 41.6954 41.6954 41.6954 00
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.