Quantcast

MSCI Emerging Markets Index Historical Stock Prices

(ETF)
EEM 
$40.2699
*  
0.3399
0.85%
Get EEM Alerts
*Delayed - data as of Nov. 15, 2018 10:12 ET  -  Find a broker to begin trading EEM now


Community Rating:
View:    EEM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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.
10:12 40.16 40.395 40.06 40.2699 21,999,675
11/14/2018 40.06 40.19 39.57 39.93 96,450,470
11/13/2018 39.62 40.075 39.44 39.69 106,302,700
11/12/2018 39.665 39.74 39.14 39.24 68,535,160
11/09/2018 39.93 39.98 39.49 39.8 82,942,360
11/08/2018 41.09 41.23 40.42 40.55 90,608,870
11/07/2018 41.41 41.7 41.1536 41.63 81,008,050
11/06/2018 40.727 40.93 40.64 40.86 40,847,770
11/05/2018 40.81 41.02 40.705 40.93 58,319,600
11/02/2018 41.25 41.4 40.41 40.82 111,323,000
11/01/2018 39.78 40.59 39.56 40.56 120,452,500
10/31/2018 39.16 39.39 39 39.16 92,666,290
10/30/2018 38.225 38.75 38.145 38.74 99,879,720
10/29/2018 39.01 39.07 37.575 38 101,851,400
10/26/2018 38.305 38.97 38.135 38.67 139,198,700
10/25/2018 38.82 39.3899 38.71 39.12 80,578,560
10/24/2018 39.46 39.51 38.36 38.38 87,551,980
10/23/2018 39.15 39.89 38.93 39.66 89,864,180
10/22/2018 40.34 40.42 39.92 40.1 67,724,790
10/19/2018 39.91 40.155 39.575 39.67 81,173,240
10/18/2018 39.93 39.96 39.16 39.3 106,983,200
10/17/2018 40.55 40.58 40.16 40.36 69,714,220
10/16/2018 40.36 40.9 40.29 40.86 65,949,480
10/15/2018 39.94 40.1399 39.78 39.86 52,500,500
10/12/2018 40.26 40.36 39.745 40.29 116,477,800
10/11/2018 39.32 39.74 38.77 39.14 168,914,300
10/10/2018 40.54 40.55 39.525 39.54 98,995,900
10/09/2018 40.57 40.96 40.43 40.75 60,971,650
10/08/2018 40.56 40.99 40.48 40.9 59,448,620
10/05/2018 41.01 41.08 40.463 40.84 80,578,020
10/04/2018 41.61 41.62 40.81 40.99 131,604,600
10/03/2018 42.69 42.715 41.92 42.04 76,327,920
10/02/2018 42.37 42.6 42.255 42.39 57,718,680
10/01/2018 43.13 43.16 42.83 42.93 31,030,490
09/28/2018 42.89 43.15 42.78 42.92 64,128,410
09/27/2018 43.13 43.35 43.09 43.21 45,282,510
09/26/2018 42.98 43.51 42.94 43 84,073,640
09/25/2018 42.81 43.01 42.755 42.91 49,461,430
09/24/2018 42.73 42.79 42.585 42.74 54,053,340
09/21/2018 43.09 43.3 43.025 43.23 102,665,200
09/20/2018 42.93 43.06 42.69 43.03 93,426,420
09/19/2018 42.33 42.61 42.32 42.56 55,892,180
09/18/2018 41.78 42.05 41.77 41.98 51,999,630
09/17/2018 41.65 41.81 41.52 41.58 74,576,010
09/14/2018 42.23 42.28 41.76 41.96 64,852,170
09/13/2018 42.06 42.28 41.81 42 96,304,070
09/12/2018 41.04 41.69 40.89 41.44 116,606,200
09/11/2018 40.74 41.24 40.63 41.23 74,607,450
09/10/2018 41.54 41.54 41.09 41.14 61,115,030
09/07/2018 41.63 41.9385 41.385 41.55 61,320,870
09/06/2018 41.8 41.91 41.48 41.76 73,102,980
09/05/2018 41.84 41.91 41.59 41.72 77,831,960
09/04/2018 42.49 42.49 42.225 42.33 76,719,760
08/31/2018 42.89 43.31 42.84 43.17 87,817,840
08/30/2018 43.42 43.42 42.8 42.95 120,203,100
08/29/2018 43.73 44.12 43.64 44.1 58,165,350
08/28/2018 44.11 44.18 43.74 43.83 50,090,740
08/27/2018 43.77 44.16 43.76 43.99 96,399,040
08/24/2018 43.22 43.4 43.08 43.37 69,304,240
08/23/2018 43.13 43.26 42.53 42.58 68,877,160
08/22/2018 42.98 43.35 42.98 43.28 45,602,040
08/21/2018 42.83 43.11 42.8 42.94 70,056,040
08/20/2018 42.31 42.44 42.17 42.4 50,762,670
08/17/2018 41.62 42.31 41.52 42.21 75,847,760
08/16/2018 41.92 42.11 41.75 41.77 78,112,150
08/15/2018 41.54 41.71 41.13 41.51 138,633,100
08/14/2018 42.64 42.86 42.56 42.74 56,724,500
*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?

Smart Portfolio