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

EMEY 
$26.16
*  
0.56
2.1%
Get EMEY Alerts
*Delayed - data as of Aug. 4, 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 04-MAY-2015 TO 04-AUG-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  26.16  26.16  26.16  26.16 300
08/04/2015 26.16 26.16 26.16 26.16 300
08/03/2015 26.72 26.72 26.72 26.72 00
07/31/2015 26.72 26.72 26.72 26.72 00
07/30/2015 26.72 26.72 26.72 26.72 00
07/29/2015 26.72 26.72 26.72 26.72 1,125
07/28/2015 26.0701 26.0701 26.0701 26.0701 00
07/27/2015 26.13 26.13 26.07 26.0701 1,100
07/24/2015 26.6 26.6 26.6 26.6 128
07/23/2015 27.39 27.39 27.39 27.39 365
07/22/2015 27.52 27.52 27.52 27.52 100
07/21/2015 27.77 27.77 27.77 27.77 100
07/20/2015 27.9 27.9 27.9 27.9 100
07/17/2015 28.43 28.43 28.43 28.43 00
07/16/2015 28.43 28.43 28.43 28.43 100
07/15/2015 28.21 28.26 28.21 28.26 1,100
07/14/2015 28.08 28.08 28.08 28.08 113
07/13/2015 28.21 28.21 28.21 28.21 1,000
07/10/2015 27.7 27.7 27.7 27.7 00
07/09/2015 27.7 27.7 27.7 27.7 00
07/08/2015 27.7 27.7 27.7 27.7 300
07/07/2015 28.3099 28.3099 27.79 28.15 1,850
07/06/2015 28.45 28.45 28.45 28.45 101
07/02/2015 29.44 29.44 29.4 29.4 207
07/01/2015 29.09 29.09 29.09 29.09 300
06/30/2015 29.46 29.46 29.25 29.46 12,218
06/29/2015 29.317 29.317 29.317 29.317 100
06/26/2015 30.06 30.06 29.7 29.7 4,232
06/25/2015 30 30.01 29.9 29.97 1,463
06/24/2015 30.55 30.55 30.55 30.55 159
06/23/2015 30.725 30.725 30.725 30.725 00
06/22/2015 30.725 30.725 30.725 30.725 00
06/19/2015 30.725 30.725 30.725 30.725 00
06/18/2015 30.23 30.725 30.23 30.725 580
06/17/2015 29.98 29.98 29.98 29.98 00
06/16/2015 29.98 29.98 29.98 29.98 00
06/15/2015 29.89 29.98 29.67 29.98 3,800
06/12/2015 30.2401 30.2401 30.2401 30.2401 00
06/11/2015 30.2401 30.2401 30.2401 30.2401 00
06/10/2015 30.2401 30.2401 30.2401 30.2401 230
06/09/2015 29.782 29.782 29.782 29.782 00
06/08/2015 29.782 29.782 29.782 29.782 340
06/05/2015 29.16 29.16 29.1 29.1 318
06/04/2015 29.939 29.939 29.8199 29.8199 210
06/03/2015 30.36 30.36 30.36 30.36 00
06/02/2015 30.462 30.462 30.3451 30.36 1,400
06/01/2015 29.95 29.9726 29.95 29.9726 1,100
05/29/2015 30.12 30.12 30 30 2,086
05/28/2015 30.83 30.93 30.83 30.93 348
05/27/2015 31.8 31.8 31.8 31.8 00
05/26/2015 31.8 31.8 31.8 31.8 00
05/22/2015 32.04 32.04 31.8 31.8 1,113
05/21/2015 31.7299 31.7299 31.7299 31.7299 00
05/20/2015 31.6177 31.7299 31.6177 31.7299 625
05/19/2015 32.3 32.3 32.3 32.3 00
05/18/2015 32.3 32.3 32.3 32.3 650
05/15/2015 32.45 32.489 32.29 32.29 911
05/14/2015 32.45 32.49 32.06 32.391 6,200
05/13/2015 32.101 32.101 32.101 32.101 200
05/12/2015 31.98 31.98 31.98 31.98 312
05/11/2015 32.64 32.64 32.25 32.309 1,833
05/08/2015 32.64 32.64 32.64 32.64 00
05/07/2015 32.64 32.64 32.64 32.64 00
05/06/2015 32.64 32.64 32.64 32.64 155
05/05/2015 32.61 32.61 32.61 32.61 116
05/04/2015 32.31 32.31 32.31 32.31 152
*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?