iShares MSCI Emerging Markets Materials Sector Index Fund Historical Stock Prices

EMMT 
$17.15
*  
0.06
0.35%
Get EMMT Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading EMMT now
Exchange: NASDAQ

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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.14  17.2001  17.04  17.15 2,887
07/23/2014 17.04 17.2001 17.04 17.15 2,887
07/22/2014 17.01 17.24 17.01 17.21 9,638
07/21/2014 16.83 16.87 16.75 16.7896 3,736
07/18/2014 16.94 16.98 16.94 16.95 600
07/17/2014 17.06 17.06 17.06 17.06 00
07/16/2014 17.07 17.08 17.05 17.06 2,902
07/15/2014 16.9799 16.9799 16.9799 16.9799 203
07/14/2014 16.96 17.0092 16.95 17.0092 570
07/11/2014 16.96 16.96 16.96 16.96 762
07/10/2014 16.89 16.89 16.89 16.89 1,400
07/09/2014 17.01 17.01 17.01 17.01 00
07/08/2014 17.01 17.01 17.01 17.01 642
07/07/2014 16.9812 16.9812 16.9812 16.9812 151
07/03/2014 16.82 16.95 16.82 16.95 1,343
07/02/2014 16.83 16.83 16.83 16.83 1,590
07/01/2014 16.6 16.848 16.6 16.7351 2,799
06/30/2014 16.59 16.59 16.5565 16.5566 1,869
06/27/2014 16.48 16.4801 16.48 16.48 800
06/26/2014 16.511 16.647 16.51 16.6275 2,056
06/25/2014 16.5024 16.5024 16.5024 16.5024 113
06/24/2014 16.69 16.69 16.69 16.69 2,097
06/23/2014 16.72 16.72 16.72 16.72 115
06/20/2014 16.6 16.6 16.6 16.6 100
06/19/2014 16.5401 16.5401 16.5401 16.5401 602
06/18/2014 16.35 16.3501 16.34 16.3501 1,641
06/17/2014 16.43 16.43 16.43 16.43 00
06/16/2014 16.43 16.43 16.43 16.43 200
06/13/2014 16.37 16.37 16.37 16.37 00
06/12/2014 16.48 16.48 16.35 16.37 7,179
06/11/2014 16.5899 16.5899 16.5899 16.5899 00
06/10/2014 16.66 16.66 16.5899 16.5899 2,375
06/09/2014 16.54 16.58 16.51 16.51 2,110
06/06/2014 16.5 16.5 16.38 16.38 2,302
06/05/2014 16.22 16.28 16.22 16.28 3,203
06/04/2014 16.11 16.16 16.11 16.16 8,400
06/03/2014 16.2092 16.22 16.2092 16.22 1,011
06/02/2014 15.89 16.137 15.89 16.105 839
05/30/2014 16.06 16.07 16.06 16.07 3,090
05/29/2014 16.28 16.285 16.28 16.285 18,000
05/28/2014 16.16 16.2 16.16 16.2 58,700
05/27/2014 16.34 16.34 16.09 16.1551 3,032
05/23/2014 16.11 16.31 16.11 16.3 1,997
05/22/2014 16.25 16.25 16.25 16.25 220
05/21/2014 16 16 16 16 00
05/20/2014 16 16 16 16 316
05/19/2014 16.14 16.23 16.14 16.218 3,174
05/16/2014 16.42 16.42 16.09 16.12 1,475
05/15/2014 16.23 16.23 16.23 16.23 00
05/14/2014 16.3 16.3 16.23 16.23 900
05/13/2014 15.85 15.85 15.85 15.85 00
05/12/2014 15.85 15.85 15.85 15.85 00
05/09/2014 15.85 15.85 15.85 15.85 00
05/08/2014 15.89 15.89 15.85 15.85 1,800
05/07/2014 16.06 16.06 15.95 15.95 1,273
05/06/2014 15.79 15.79 15.79 15.79 00
05/05/2014 15.85 15.85 15.78 15.79 7,800
05/02/2014 15.9699 15.9699 15.9699 15.9699 00
05/01/2014 15.96 15.9699 15.96 15.9699 2,900
04/30/2014 15.92 15.92 15.92 15.92 161
04/29/2014 15.6601 15.6601 15.6601 15.6601 107
04/28/2014 15.8 15.8 15.8 15.8 750
04/25/2014 15.9 15.9 15.9 15.9 00
04/24/2014 16.14 16.14 15.89 15.9 2,300
04/23/2014 15.82 15.8696 15.82 15.8696 2,000
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?