Quantcast

MSCI Emerging Markets Index Historical Stock Prices

(ETF)
EEM 
$43.23
*  
0.20
0.46%
Get EEM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading EEM now


Community Rating:
View:    EEM After Hours
 
 
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 20-JUN-2018 TO 20-SEP-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.
16:00 43.09 43.30 43.025 43.23 102,739,610
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
08/13/2018 42.79 42.89 42.365 42.48 75,167,020
08/10/2018 43.14 43.33 43.045 43.19 86,607,120
08/09/2018 44.32 44.42 44.1 44.13 35,013,860
08/08/2018 44.23 44.32 44.09 44.26 30,610,070
08/07/2018 44.38 44.55 44.3 44.32 38,712,980
08/06/2018 43.89 44.02 43.765 43.87 33,153,760
08/03/2018 44.02 44.26 43.97 44.21 41,043,700
08/02/2018 43.55 43.94 43.46 43.87 68,678,400
08/01/2018 44.47 44.69 44.34 44.46 61,753,870
07/31/2018 44.62 44.93 44.51 44.86 88,162,970
07/30/2018 44.79 44.86 44.485 44.62 41,540,330
07/27/2018 44.86 44.95 44.445 44.69 63,743,400
07/26/2018 44.65 44.78 44.495 44.53 68,704,010
07/25/2018 44.6 45.06 44.48 45.03 77,819,990
07/24/2018 44.39 44.57 44.175 44.31 65,581,110
07/23/2018 43.76 43.775 43.53 43.67 57,677,380
07/20/2018 43.77 44.04 43.7439 43.96 75,114,340
07/19/2018 43.2 43.525 43.055 43.34 72,547,160
07/18/2018 43.69 43.92 43.56 43.88 41,181,440
07/17/2018 43.44 44.01 43.39 43.93 46,911,480
07/16/2018 43.64 43.7 43.45 43.61 31,716,370
07/13/2018 43.77 43.9485 43.62 43.85 40,515,270
07/12/2018 43.76 43.915 43.6 43.82 53,240,260
07/11/2018 43.37 43.58 43.06 43.23 58,670,120
07/10/2018 44.05 44.11 43.74 44.09 63,040,400
07/09/2018 44.01 44.2 43.79 44.19 80,530,680
07/06/2018 42.95 43.58 42.92 43.41 69,933,820
07/05/2018 43.05 43.09 42.65 42.82 67,376,660
07/03/2018 43.18 43.215 42.87 42.93 28,637,230
07/02/2018 42.62 42.97 42.525 42.9 78,844,880
06/29/2018 43.235 43.45 43.2 43.33 108,538,600
06/28/2018 42.29 42.71 42.15 42.69 105,341,700
06/27/2018 43.1 43.11 42.2 42.33 95,337,010
06/26/2018 43.35 43.425 43.05 43.16 69,228,640
06/25/2018 43.51 43.555 42.9 43.33 110,853,700
06/22/2018 44.1 44.12 43.77 43.92 55,925,680
06/21/2018 43.82 43.84 43.41 43.47 86,208,590
06/20/2018 44.3 44.355 44.035 44.09 69,822,700
*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