EMEY

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

$35
*  
unch
unch
Get EMEY Alerts
*Delayed - data as of Oct. 22, 2014 11:49 ET  -  Find a broker to begin trading EMEY now
Exchange: NASDAQ

Community Rating:
View:    EMEY Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:49 N/A N/A N/A  35 0
10/21/2014 35 35 35 35 00
10/20/2014 35 35 35 35 00
10/17/2014 35 35 35 35 00
10/16/2014 35 35 35 35 00
10/15/2014 35 35 35 35 207
10/14/2014 36.37 36.37 35.2 35.47 16,551
10/13/2014 35.85 35.85 35.85 35.85 00
10/10/2014 35.85 35.85 35.85 35.85 00
10/09/2014 35.68 35.88 35.68 35.85 21,450
10/08/2014 36.0201 36.0201 36.0201 36.0201 00
10/07/2014 36.0201 36.0201 36.0201 36.0201 00
10/06/2014 36.0201 36.0201 36.0201 36.0201 200
10/03/2014 34.97 34.97 34.97 34.97 00
10/02/2014 34.786 35 34.786 34.97 10,301
10/01/2014 34.81 34.81 34.81 34.81 27,433
09/30/2014 36.76 36.76 36.76 36.76 00
09/29/2014 36.76 36.76 36.76 36.76 00
09/26/2014 36.76 36.76 36.76 36.76 200
09/25/2014 36.8777 36.8777 36.56 36.56 912
09/24/2014 37.85 37.85 37.85 37.85 00
09/23/2014 37.85 37.85 37.85 37.85 00
09/22/2014 37.85 37.85 37.85 37.85 00
09/19/2014 37.85 37.85 37.85 37.85 00
09/18/2014 37.85 37.85 37.85 37.85 00
09/17/2014 37.85 37.85 37.85 37.85 00
09/16/2014 37.85 37.85 37.85 37.85 374
09/15/2014 39.1 39.1 39.1 39.1 00
09/12/2014 39.1 39.1 39.1 39.1 00
09/11/2014 39.06 39.1 39.06 39.1 700
09/10/2014 40.51 40.51 40.51 40.51 00
09/09/2014 40.51 40.51 40.51 40.51 00
09/08/2014 40.51 40.51 40.51 40.51 00
09/05/2014 40.51 40.51 40.51 40.51 00
09/04/2014 40.51 40.51 40.51 40.51 682
09/03/2014 40.6 40.6 40.38 40.38 490
09/02/2014 40 40 39.88 39.88 38,600
08/29/2014 39.3101 39.3101 39.3101 39.3101 00
08/28/2014 39.3199 39.5 39.21 39.3101 6,252
08/27/2014 38.8 38.8 38.8 38.8 00
08/26/2014 38.8 38.8 38.8 38.8 00
08/25/2014 38.8 38.8 38.8 38.8 00
08/22/2014 38.8 38.8 38.8 38.8 00
08/21/2014 38.8 38.8 38.8 38.8 00
08/20/2014 38.8 38.8 38.8 38.8 00
08/19/2014 38.8 38.8 38.8 38.8 00
08/18/2014 38.76 38.8 38.76 38.8 480
08/15/2014 38.6999 38.6999 38.6999 38.6999 100
08/14/2014 38.06 38.06 38.06 38.06 00
08/13/2014 38.06 38.06 38.06 38.06 100
08/12/2014 37.38 37.38 37.38 37.38 100
08/11/2014 36.97 38.2799 36.97 38.2799 300
08/08/2014 36.75 36.75 36.75 36.75 198
08/07/2014 37.8 37.8 37.8 37.8 00
08/06/2014 37.8 37.8 37.8 37.8 00
08/05/2014 37.8 37.8 37.8 37.8 00
08/04/2014 37.8 37.8 37.8 37.8 00
08/01/2014 37.27 37.8 37.25 37.8 850
07/31/2014 37.652 37.652 37.652 37.652 177
07/30/2014 39.12 39.12 39.12 39.12 00
07/29/2014 39.12 39.12 39.12 39.12 00
07/28/2014 39.12 39.12 39.12 39.12 00
07/25/2014 39.12 39.18 39.08 39.12 700
07/24/2014 39.7 39.7 38.9 39.36 990
07/23/2014 38.9 38.9 38.9 38.9 225
07/22/2014 38.72 38.72 38.72 38.72 100
07/21/2014 38.13 38.5201 38.01 38.5001 20,592
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?