Quantcast

MSCI Emerging Markets Index Historical Stock Prices

(ETF)
EEM 
$46.51
*  
0.16
0.35%
Get EEM Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading EEM now


Community Rating:
View:    EEM 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 22-FEB-2018 TO 22-MAY-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 46.57 46.75 46.45 46.51 32,584,721
05/22/2018 46.55 46.75 46.45 46.51 32,582,720
05/21/2018 46.445 46.54 46.16 46.35 59,316,290
05/18/2018 46.05 46.19 45.94 46.07 59,258,640
05/17/2018 46.67 46.8 46.305 46.46 73,012,080
05/16/2018 46.92 47.27 46.92 47.18 59,834,240
05/15/2018 46.58 46.7 46.28 46.48 78,377,320
05/14/2018 47.66 47.78 47.39 47.46 34,352,910
05/11/2018 47.68 47.73 47.275 47.4 68,835,790
05/10/2018 47.07 47.65 46.99 47.48 115,801,300
05/09/2018 46.56 46.61 46.27 46.51 46,123,320
05/08/2018 46.27 46.44 45.975 46.42 58,782,500
05/07/2018 46.05 46.35 46.02 46.16 58,885,890
05/04/2018 45.77 46.59 45.725 46.43 60,098,440
05/03/2018 46.29 46.35 45.601 46.22 83,449,060
05/02/2018 46.74 46.84 46.28 46.32 66,834,560
05/01/2018 46.64 46.76 46.1 46.69 75,839,280
04/30/2018 47.43 47.49 46.91 46.92 48,582,270
04/27/2018 47.24 47.335 46.97 47.26 33,544,850
04/26/2018 46.57 46.995 46.535 46.97 45,045,600
04/25/2018 46.31 46.41 46.01 46.3 69,106,630
04/24/2018 47.26 47.36 46.43 46.66 72,196,820
04/23/2018 47.17 47.3 46.775 46.88 74,337,100
04/20/2018 47.59 47.615 47.05 47.26 79,516,600
04/19/2018 48.26 48.29 47.7025 47.86 67,581,050
04/18/2018 47.91 48.31 47.84 48.14 78,715,340
04/17/2018 47.42 47.865 47.4 47.73 57,386,440
04/16/2018 47.5 47.665 47.35 47.63 43,005,830
04/13/2018 48.01 48.06 47.44 47.57 56,518,000
04/12/2018 47.97 48.19 47.89 48.05 52,966,900
04/11/2018 47.7485 48.1761 47.74 48.07 51,568,300
04/10/2018 47.82 48.12 47.61 48.05 90,098,400
04/09/2018 47.42 47.655 47.12 47.13 55,351,570
04/06/2018 47.54 47.87 46.8 47.08 74,901,370
04/05/2018 48.09 48.26 47.83 48.02 47,901,360
04/04/2018 46.59 47.93 46.541 47.9 66,744,750
04/03/2018 47.84 47.94 47.46 47.88 52,171,210
04/02/2018 47.95 48.17 46.96 47.41 72,280,290
03/29/2018 47.63 48.45 47.57 48.28 84,235,940
03/28/2018 47.38 47.55 46.97 47.29 78,140,850
03/27/2018 48.45 48.52 47.42 47.53 84,232,080
03/26/2018 48.1 48.47 47.545 48.41 73,319,590
03/23/2018 47.94 48.025 46.865 46.89 82,777,990
03/22/2018 48.37 48.61 47.78 47.86 87,618,630
03/21/2018 49.16 49.7 49.01 49.51 76,968,310
03/20/2018 49.09 49.34 48.98 49.22 59,442,710
03/19/2018 48.89 49 48.39 48.68 65,393,730
03/16/2018 49.14 49.35 49.12 49.21 65,655,020
03/15/2018 49.66 49.73 49.1407 49.32 65,778,890
03/14/2018 49.79 49.86 49.225 49.5 50,975,970
03/13/2018 50.1 50.18 49.24 49.42 60,348,980
03/12/2018 49.81 49.97 49.61 49.87 52,944,460
03/09/2018 49.11 49.77 49.07 49.75 58,816,500
03/08/2018 48.79 48.84 48.48 48.71 46,707,200
03/07/2018 48.34 48.73 48.12 48.7 46,554,680
03/06/2018 49.01 49.03 48.52 48.65 57,149,520
03/05/2018 47.61 48.29 47.55 48.2 55,904,630
03/02/2018 47.35 48.225 47.105 48.13 72,755,400
03/01/2018 48.37 48.75 47.5 47.93 112,690,500
02/28/2018 48.83 48.885 48.02 48.02 102,169,200
02/27/2018 49.53 49.59 48.72 48.72 90,050,320
02/26/2018 49.85 50.18 49.57 50.18 51,739,170
02/23/2018 49.45 49.74 49.24 49.72 43,622,640
02/22/2018 48.97 49.3475 48.81 48.85 62,433,850
*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