Quantcast

Historical Stock Prices

EEMA 
$62.04
*  
0.10
0.16%
Get EEMA Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading EEMA 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
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 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 62.34 62.5267 62.04 62.04 30,060
05/23/2019 62.04 62.2482 61.88 62.14 21,882
05/22/2019 63.23 63.27 62.81 63.05 38,513
05/21/2019 62.9 63.28 62.9 63.18 10,112
05/20/2019 62.65 63.26 62.4 62.81 21,860
05/17/2019 63.47 63.47 63.0353 63.04 28,904
05/16/2019 64.65 64.83 64.29 64.29 24,954
05/15/2019 64.25 64.6677 64.02 64.56 35,137
05/14/2019 64.17 64.46 64.1349 64.39 11,898
05/13/2019 63.79 63.79 63.0778 63.42 39,405
05/10/2019 65.65 65.76 64.67 65.52 83,257
05/09/2019 65.11 65.485 64.5 65.45 27,261
05/08/2019 66.9 67.02 66.41 66.41 34,066
05/07/2019 67.43 67.43 66.2388 66.66 37,520
05/06/2019 67.62 68.3 67.08 67.97 68,761
05/03/2019 69.37 69.54 69 69.46 15,683
05/02/2019 68.67 69.07 68.45 68.75 22,417
05/01/2019 69.08 69.5399 68.4231 68.4231 29,987
04/30/2019 68.93 69.2699 68.6022 69.1 36,468
04/29/2019 68.95 69.1008 68.89 68.89 11,202
04/26/2019 68.76 68.8473 68.59 68.83 15,430
04/25/2019 68.39 68.69 68.179 68.68 32,840
04/24/2019 69.26 69.26 68.78 68.93 17,837
04/23/2019 69.42 69.7418 69.4 69.48 10,098
04/22/2019 69.48 69.58 69.15 69.46 32,461
04/18/2019 69.95 70.2899 69.74 69.95 24,028
04/17/2019 70.3318 70.41 70.1223 70.17 16,394
04/16/2019 70 70.1 69.8368 70.1 34,447
04/15/2019 69.91 69.91 69.08 69.6 53,020
04/12/2019 70.1 70.1 69.7517 69.78 33,931
04/11/2019 69.4 69.4 68.95 69.09 20,217
04/10/2019 69.76 69.89 69.533 69.7 40,657
04/09/2019 69.61 69.795 69.48 69.48 61,799
04/08/2019 69.44 69.75 69.2607 69.75 18,311
04/05/2019 69.35 70.05 69.35 70.05 214,968
04/04/2019 69.19 69.53 69.1385 69.35 15,797
04/03/2019 69.28 69.59 68.954 69.32 30,691
04/02/2019 68.51 68.76 68.32 68.32 12,471
04/01/2019 68.26 68.7 68.25 68.48 99,108
03/29/2019 67.527 67.89 67.33 67.65 22,098
03/28/2019 66.85 67.28 66.75 67.28 16,601
03/27/2019 66.7 66.94 66.4 66.48 83,538
03/26/2019 67.24 67.34 66.62 67.12 59,025
03/25/2019 66.82 66.995 66.5301 66.99 53,219
03/22/2019 67.48 67.55 66.8 66.8 33,140
03/21/2019 67.74 68.51 67.74 68.35 41,399
03/20/2019 67.99 68.7565 67.53 68.04 150,621
03/19/2019 67.95 68.2999 67.86 68.1199 116,221
03/18/2019 67.9 67.9999 67.7317 67.85 37,104
03/15/2019 66.85 67.4694 66.85 67.42 23,307
03/14/2019 66.57 66.5877 66.25 66.4 19,846
03/13/2019 66.67 66.9253 66.6 66.745 19,565
03/12/2019 66.7447 66.94 66.5976 66.88 44,281
03/11/2019 65.81 66.55 65.62 66.44 331,043
03/08/2019 64.44 65.0564 64.44 65.05 62,318
03/07/2019 66.54 66.54 65.5472 65.7 51,090
03/06/2019 67.25 67.51 66.8119 66.8248 13,605
03/05/2019 67.1 67.2917 66.8166 66.98 277,541
03/04/2019 66.95 67.13 65.9 66.55 76,449
03/01/2019 66.76 66.8 66.22 66.37 84,050
02/28/2019 66.45 66.51 66.13 66.26 69,052
02/27/2019 67.08 67.08 66.72 67.01 51,692
02/26/2019 67.3 67.62 67.117 67.55 33,452
02/25/2019 67.82 68.01 67.1 67.78 27,263
*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