Quantcast

Historical Stock Prices

(ETF)
EEMD 
$23.1091
*  
0.1265
0.54%
Get EEMD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EEMD now


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 18-JAN-2019 TO 18-APR-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.
04/18/2019 23.0822 23.12 23.055 23.1091 860
04/17/2019 23.3 23.3 23.2356 23.2356 3,451
04/16/2019 23.195 23.195 23.1867 23.1867 391
04/15/2019 23.085 23.085 23.085 23.085 11
04/12/2019 23.2 23.2 23.1349 23.1349 2,209
04/11/2019 23.0439 23.0439 23.0439 23.0439 06
04/10/2019 23.433 23.433 23.4304 23.4304 292
04/09/2019 23.3398 23.3398 23.3398 23.3398 06
04/08/2019 23.3333 23.3763 23.3333 23.3763 1,867
04/05/2019 23.4001 23.4001 23.4001 23.4001 14
04/04/2019 23.353 23.353 23.3323 23.3323 854
04/03/2019 23.1438 23.1438 23.1138 23.1138 187
04/02/2019 23.01 23.045 22.9917 22.9917 792
04/01/2019 23.05 23.094 22.9593 23.094 468
03/29/2019 22.77 22.77 22.7494 22.7494 531
03/28/2019 22.5611 22.5611 22.5611 22.5611 01
03/27/2019 22.63 22.679 22.5266 22.5266 1,988
03/26/2019 22.733 22.84 22.733 22.7944 2,600
03/25/2019 22.6538 22.6728 22.6538 22.6728 200
03/22/2019 22.605 22.605 22.5154 22.5154 482
03/21/2019 23.3606 23.3606 23.3606 23.3606 20
03/20/2019 23.1532 23.3629 23.1199 23.3629 2,785
03/19/2019 23.49 23.49 23.3744 23.3744 101
03/18/2019 23.3647 23.3647 23.3647 23.3647 35
03/15/2019 23.1 23.1 23.071 23.071 200
03/14/2019 22.78 22.82 22.78 22.8169 1,172
03/13/2019 23.0423 23.0423 23.0423 23.0423 00
03/12/2019 23.01 23.07 23.01 23.0423 295
03/11/2019 22.6847 22.6847 22.6847 22.6847 00
03/08/2019 22.6847 22.6847 22.6847 22.6847 02
03/07/2019 23 23 22.7325 22.7325 204
03/06/2019 23.24 23.24 23.1147 23.1147 181
03/05/2019 23.349 23.3865 23.349 23.3865 153
03/04/2019 23.25 23.3869 23.23 23.3869 1,053
03/01/2019 23.3 23.31 23.2568 23.2568 2,008
02/28/2019 23.2238 23.31 23.1745 23.1745 6,478
02/27/2019 23.4611 23.4611 23.45 23.45 121
02/26/2019 23.68 23.6868 23.68 23.6868 184
02/25/2019 23.729 23.729 23.6981 23.7038 2,245
02/22/2019 23.5177 23.5177 23.5177 23.5177 71
02/21/2019 23.288 23.288 23.288 23.288 08
02/20/2019 23.3455 23.3455 23.3455 23.3455 14
02/19/2019 23.19 23.3547 23.19 23.3439 524
02/15/2019 23.12 23.1347 23.12 23.1347 150
02/14/2019 23.06 23.19 23.06 23.1776 690
02/13/2019 23.2901 23.2901 23.1637 23.1637 1,283
02/12/2019 23.4738 23.565 23.4736 23.4736 4,143
02/11/2019 23.31 23.31 23.18 23.2292 2,684
02/08/2019 23.305 23.4019 23.305 23.4019 103
02/07/2019 23.45 23.45 23.34 23.4467 2,304
02/06/2019 23.73 23.73 23.668 23.668 644
02/05/2019 24.0355 24.0355 24.0355 24.0355 46
02/04/2019 23.8941 23.8941 23.8618 23.8618 486
02/01/2019 23.97 23.97 23.885 23.885 965
01/31/2019 23.86 23.93 23.86 23.93 2,763
01/30/2019 23.63 23.6635 23.63 23.6635 178
01/29/2019 23.45 23.45 23.3849 23.3849 201
01/28/2019 23.14 23.235 23.14 23.2315 1,979
01/25/2019 23.3276 23.4237 23.3276 23.4237 309
01/24/2019 23.25 23.3 23.1988 23.2804 796
01/23/2019 23.12 23.15 23.12 23.1395 301
01/22/2019 22.7309 22.7309 22.7309 22.7309 13
01/18/2019 23.16 23.16 23.1307 23.1307 158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EEMD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio